Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 2,000.00
+40.00 (2.04%)
Aug 1, 2025, 5:04 PM CET
Mangold Fondkommission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.04% | 2 |
| Jul 31, 2025 | 1,910.00 | 1,960.00 | 1,910.00 | 1,960.00 | 1,960.00 | -0.51% | 12 |
| Jul 30, 2025 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.51% | 31 |
| Jul 29, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.94% | 1 |
| Jul 28, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 3.03% | 52 |
| Jul 25, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.54% | 1 |
| Jul 24, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 2.09% | 22 |
| Jul 23, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 23 |
| Jul 22, 2025 | 1,870.00 | 1,930.00 | 1,870.00 | 1,930.00 | 1,930.00 | 3.21% | 23 |
| Jul 21, 2025 | 1,890.00 | 1,890.00 | 1,870.00 | 1,870.00 | 1,870.00 | -3.11% | 2 |
| Jul 18, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1.05% | 1 |
| Jul 17, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | - |
| Jul 16, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | - |
| Jul 15, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.60% | 63 |
| Jul 14, 2025 | 1,920.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 17 |
| Jul 11, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 5 |
| Jul 10, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 10 |
| Jul 9, 2025 | 1,950.00 | 2,000.00 | 1,890.00 | 1,910.00 | 1,910.00 | -2.55% | 147 |
| Jul 8, 2025 | 1,980.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | - | 96 |
| Jul 7, 2025 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.51% | 27 |
| Jul 4, 2025 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 1.04% | 803 |
| Jul 3, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | - |
| Jul 2, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | - |
| Jul 1, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.52% | 4 |
| Jun 30, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1.05% | 1 |
| Jun 27, 2025 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.55% | 23 |
| Jun 26, 2025 | 1,900.00 | 1,980.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.58% | 51 |
| Jun 25, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jun 24, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jun 23, 2025 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | - | 8 |
| Jun 19, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Jun 18, 2025 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.15% | 8 |
| Jun 17, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 12 |
| Jun 16, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Jun 13, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 4 |
| Jun 12, 2025 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.06% | 14 |
| Jun 11, 2025 | 1,890.00 | 1,960.00 | 1,890.00 | 1,960.00 | 1,960.00 | 3.16% | 41 |
| Jun 10, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.55% | 9 |
| Jun 9, 2025 | 1,890.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | 2.66% | 26 |
| Jun 5, 2025 | 1,860.00 | 1,880.00 | 1,820.00 | 1,880.00 | 1,880.00 | 0.53% | 26 |
| Jun 4, 2025 | 1,890.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.08% | 12 |
| Jun 3, 2025 | 1,880.00 | 1,890.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.65% | 44 |
| Jun 2, 2025 | 1,710.00 | 1,820.00 | 1,710.00 | 1,820.00 | 1,820.00 | 7.06% | 37 |
| May 30, 2025 | 1,660.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | - | 29 |
| May 28, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| May 27, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | 2 |
| May 26, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.34% | 1 |
| May 23, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 1 |
| May 22, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | - |
| May 21, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.58% | 27 |