Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 2,000.00
+60.00 (3.09%)
Oct 10, 2025, 5:29 PM CET
Mangold Fondkommission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,950.00 | 2,320.00 | 1,920.00 | 2,000.00 | 2,000.00 | 3.09% | 440 |
| Oct 9, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | - |
| Oct 8, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | - |
| 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 25, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | - |
| 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 17, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | - |
| 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 11, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| 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 | -13.91% | 2 |
| Sep 8, 2025 | 1,980.00 | 2,300.00 | 1,980.00 | 2,300.00 | 2,300.00 | 16.75% | 175 |
| Sep 5, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2.07% | 3 |
| Sep 4, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | - |
| 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 |
| Aug 27, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 39 |
| Aug 26, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 124 |
| Aug 25, 2025 | 2,020.00 | 2,040.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 42 |
| Aug 22, 2025 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.99% | 78 |
| Aug 21, 2025 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.98% | 3 |
| Aug 20, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.51% | 2 |
| Aug 19, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 1 |
| Aug 18, 2025 | 1,950.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 3.63% | 75 |
| Aug 15, 2025 | 2,040.00 | 2,120.00 | 1,930.00 | 1,930.00 | 1,930.00 | -9.81% | 175 |
| Aug 14, 2025 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | - |
| Aug 13, 2025 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | - |
| Aug 12, 2025 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | - |
| Aug 11, 2025 | 2,160.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1.90% | 2 |
| Aug 8, 2025 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 2.94% | 61 |
| Aug 7, 2025 | 1,990.00 | 2,040.00 | 1,990.00 | 2,040.00 | 2,040.00 | 0.99% | 39 |
| Aug 6, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1.00% | 7 |
| Aug 5, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 16 |
| Aug 4, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.00% | 6 |