Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 1,970.00
0.00 (0.00%)
Dec 30, 2025, 11:24 AM CET
Mangold Fondkommission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 13 |
| Dec 29, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.50% | 16 |
| Dec 23, 2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 26 |
| Dec 22, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.50% | 231 |
| Dec 19, 2025 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 3.11% | 40 |
| Dec 18, 2025 | 1,880.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | -0.52% | 12 |
| Dec 16, 2025 | 1,900.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | -0.51% | 22 |
| Dec 15, 2025 | 1,870.00 | 1,960.00 | 1,870.00 | 1,950.00 | 1,950.00 | 3.72% | 42 |
| Dec 12, 2025 | 1,910.00 | 1,930.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 27 |
| Dec 11, 2025 | 1,940.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.60% | 16 |
| Dec 10, 2025 | 1,800.00 | 1,930.00 | 1,800.00 | 1,880.00 | 1,880.00 | 2.73% | 81 |
| Dec 9, 2025 | 1,820.00 | 1,830.00 | 1,760.00 | 1,830.00 | 1,830.00 | -2.66% | 297 |
| Dec 5, 2025 | 1,830.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 1.62% | 3 |
| Dec 3, 2025 | 1,860.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.12% | 16 |
| Dec 2, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | 18 |
| Dec 1, 2025 | 1,880.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | -1.04% | 9 |
| Nov 28, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 2 |
| Nov 27, 2025 | 1,900.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | - | 15 |
| Nov 26, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | -3.00% | 71 |
| Nov 25, 2025 | 2,000.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | -2.91% | 27 |
| Nov 24, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 3.00% | 5 |
| Nov 21, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 1 |
| Nov 20, 2025 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.99% | 10 |
| Nov 17, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3.59% | 12 |
| Nov 14, 2025 | 2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 4 |
| Nov 12, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.52% | 20 |
| Nov 11, 2025 | 2,060.00 | 2,060.00 | 1,970.00 | 1,970.00 | 1,970.00 | -3.43% | 35 |
| Nov 10, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 2 |
| Nov 6, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.99% | 1 |
| Nov 5, 2025 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 2.02% | 43 |
| Nov 4, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | 771 |
| Nov 3, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.48% | 27 |
| Oct 27, 2025 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1.00% | 3 |
| Oct 24, 2025 | 2,000.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.99% | 58 |
| Oct 23, 2025 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1.00% | 55 |
| Oct 22, 2025 | 2,020.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 0.50% | 75 |
| Oct 21, 2025 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 1.02% | 14 |
| Oct 20, 2025 | 1,960.00 | 2,000.00 | 1,930.00 | 1,970.00 | 1,970.00 | 2.07% | 64 |
| Oct 17, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,930.00 | -1.03% | 11 |
| Oct 16, 2025 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 1.56% | 15 |
| Oct 15, 2025 | 1,930.00 | 1,970.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.54% | 16 |
| Oct 14, 2025 | 2,040.00 | 2,060.00 | 1,970.00 | 1,970.00 | 1,970.00 | -4.37% | 23 |
| Oct 13, 2025 | 2,040.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 3.00% | 51 |
| Oct 10, 2025 | 1,950.00 | 2,320.00 | 1,920.00 | 2,000.00 | 2,000.00 | 3.09% | 440 |
| Oct 7, 2025 | 1,910.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 1.57% | 28 |
| Oct 6, 2025 | 1,890.00 | 1,970.00 | 1,890.00 | 1,910.00 | 1,910.00 | -2.55% | 49 |
| Oct 3, 2025 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.51% | 20 |
| Oct 2, 2025 | 1,930.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | -0.51% | 3 |
| Oct 1, 2025 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | -2.00% | 26 |
| Sep 30, 2025 | 1,970.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | - | 92 |