Mantex AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	13.200	13.200	12.320	13.200	13.200	18,344
2025-02-14	15.500	15.500	13.240	13.500	13.500	11,159
2025-02-13	0.039	0.039	0.036	0.039	15.520	1,915
2025-02-12	0.039	0.040	0.037	0.039	15.480	4,902
2025-02-11	0.038	0.041	0.038	0.038	15.160	9,126
2025-02-10	0.041	0.041	0.036	0.038	15.160	7,768
2025-02-07	0.043	0.043	0.040	0.041	16.440	7,015
2025-02-06	0.045	0.045	0.041	0.042	16.760	24,129
2025-02-05	0.039	0.046	0.036	0.042	16.920	28,483
2025-02-04	0.038	0.042	0.038	0.039	15.560	1,412
2025-02-03	0.040	0.042	0.038	0.041	16.400	1,784
2025-01-31	0.040	0.041	0.038	0.040	15.960	1,546
2025-01-30	0.038	0.040	0.036	0.040	16.000	1,338
2025-01-29	0.038	0.038	0.035	0.038	15.200	1,133
2025-01-28	0.037	0.038	0.036	0.038	15.080	862
2025-01-27	0.037	0.038	0.037	0.037	14.800	1,018
2025-01-24	0.036	0.038	0.036	0.037	14.760	3,525
2025-01-23	0.035	0.036	0.033	0.036	14.320	2,196
2025-01-22	0.034	0.036	0.034	0.034	13.640	1,835
2025-01-21	0.038	0.039	0.033	0.036	14.360	6,614
2025-01-20	0.041	0.042	0.035	0.038	15.200	5,802
2025-01-17	0.037	0.042	0.034	0.041	16.280	9,393
2025-01-16	0.037	0.037	0.034	0.037	14.640	1,025
2025-01-15	0.036	0.037	0.035	0.037	14.600	1,660
2025-01-14	0.035	0.037	0.034	0.035	14.160	2,661
2025-01-13	0.036	0.038	0.034	0.037	14.640	12,022
2025-01-10	0.038	0.038	0.035	0.036	14.240	4,090
2025-01-09	0.036	0.038	0.035	0.038	15.080	772
2025-01-08	0.039	0.039	0.034	0.038	15.160	3,499
2025-01-07	0.040	0.040	0.038	0.039	15.760	4,331
2025-01-03	0.041	0.041	0.038	0.040	16.120	2,471
2025-01-02	0.039	0.042	0.039	0.040	16.000	3,738
2024-12-30	0.042	0.042	0.039	0.039	15.720	2,213
2024-12-27	0.041	0.041	0.039	0.040	15.960	1,983
2024-12-23	0.041	0.042	0.038	0.041	16.480	4,462
2024-12-20	0.042	0.042	0.039	0.041	16.560	2,128
2024-12-19	0.044	0.045	0.039	0.042	16.760	6,992
2024-12-18	0.035	0.045	0.035	0.043	17.200	15,006
2024-12-17	0.033	0.036	0.031	0.035	14.000	13,447
2024-12-16	0.034	0.037	0.031	0.032	12.800	9,821
2024-12-13	0.031	0.035	0.029	0.033	13.200	9,471
2024-12-12	0.036	0.036	0.029	0.031	12.360	31,892
2024-12-11	0.038	0.039	0.033	0.033	13.200	22,322
2024-12-10	0.038	0.038	0.035	0.038	15.120	1,309
2024-12-09	0.038	0.039	0.035	0.038	15.200	2,977
2024-12-06	0.038	0.039	0.035	0.036	14.400	5,404
2024-12-05	0.039	0.039	0.034	0.037	14.800	2,606
2024-12-04	0.038	0.040	0.036	0.039	15.600	2,680
2024-12-03	0.034	0.038	0.034	0.038	15.080	5,030
2024-12-02	0.043	0.043	0.033	0.037	14.600	35,360
2024-11-29	0.044	0.044	0.038	0.040	15.800	10,703
2024-11-28	0.046	0.046	0.042	0.043	17.160	2,812
2024-11-27	0.045	0.047	0.042	0.044	17.400	13,422
2024-11-26	0.053	0.053	0.042	0.046	18.200	15,879
2024-11-25	0.051	0.054	0.051	0.054	21.600	544
2024-11-22	0.050	0.054	0.050	0.054	21.520	622
2024-11-21	0.050	0.057	0.050	0.054	21.560	997
2024-11-20	0.054	0.057	0.050	0.050	20.000	1,362
2024-11-19	0.052	0.057	0.051	0.054	21.480	408
2024-11-18	0.052	0.052	0.047	0.052	20.800	2,588

← NewerPage 8 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.