Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 2,000.00
-60.00 (-2.91%)
Nov 25, 2025, 5:02 PM CET
Mangold Fondkommission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.52% | 21 |
| Sep 26, 2025 | 1,960.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 2.60% | 12 |
| Sep 24, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.54% | 23 |
| Sep 23, 2025 | 1,910.00 | 1,970.00 | 1,910.00 | 1,970.00 | 1,970.00 | 3.14% | 7 |
| Sep 22, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -3.54% | 1 |
| Sep 19, 2025 | 1,950.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1.54% | 84 |
| Sep 18, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 1.56% | 44 |
| Sep 16, 2025 | 1,920.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.54% | 21 |
| Sep 15, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1.03% | 10 |
| Sep 12, 2025 | 1,940.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | -2.50% | 30 |
| Sep 10, 2025 | 1,990.00 | 2,000.00 | 1,940.00 | 2,000.00 | 2,000.00 | 1.01% | 15 |
| Sep 9, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 2 |
| Sep 8, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | 175 |
| Sep 5, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2.07% | 3 |
| Sep 3, 2025 | 1,950.00 | 2,020.00 | 1,910.00 | 1,930.00 | 1,930.00 | 1.05% | 60 |
| Sep 2, 2025 | 1,980.00 | 1,990.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.52% | 42 |
| Sep 1, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 4 |
| Aug 29, 2025 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | -1.02% | 45 |
| Aug 28, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | 7 |