Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 1,910.00
-10.00 (-0.52%)
Sep 2, 2025, 5:29 PM CET
Mangold Fondkommission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |