Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 1,730.00
+30.00 (1.76%)
Sep 2, 2026, 5:21 PM CET
Mangold Fondkommission AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1.76% | 8 |
| Sep 1, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 1 |
| Aug 31, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 2 |
| Aug 28, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 11 |
| Aug 26, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 2 |
| Aug 25, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | -1.14% | 59 |
| Aug 24, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 4.79% | 4 |
| Aug 19, 2026 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.47% | 2 |
| Aug 18, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2.98% | 1 |
| Aug 17, 2026 | 1,730.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 11 |
| Aug 14, 2026 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1.20% | 11 |
| Aug 13, 2026 | 1,660.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,670.00 | 1.21% | 176 |
| Aug 12, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 100 |
| Aug 11, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 184 |
| Aug 10, 2026 | 1,660.00 | 1,730.00 | 1,630.00 | 1,650.00 | 1,650.00 | -0.60% | 397 |
| Aug 7, 2026 | 1,690.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.19% | 175 |
| Aug 6, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 26 |
| Aug 5, 2026 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 141 |
| Aug 4, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.31% | 2 |
| Jul 30, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2.98% | 2 |
| Jul 27, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 2 |
| Jul 24, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 14 |
| Jul 22, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 29 |
| Jul 20, 2026 | 1,710.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.60% | 19 |
| Jul 17, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.60% | 3 |
| Jul 15, 2026 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.60% | 32 |
| Jul 14, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 6 |
| Jul 13, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 4 |
| Jul 10, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 4 |
| Jul 9, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 2 |
| Jul 8, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.58% | 25 |
| Jul 7, 2026 | 1,680.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | -0.58% | 21 |
| Jul 3, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.18% | 7 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.80% | 5 |
| Jul 1, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 3 |
| Jun 30, 2026 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.60% | 40 |
| Jun 29, 2026 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.18% | 3 |
| Jun 25, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.80% | 26 |
| Jun 24, 2026 | 1,780.00 | 1,780.00 | 1,670.00 | 1,670.00 | 1,670.00 | -7.73% | 78 |
| Jun 23, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 16 |
| Jun 22, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.54% | 4 |
| Jun 17, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 1 |
| Jun 16, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3.35% | 20 |
| Jun 10, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -4.79% | 1 |
| Jun 9, 2026 | 1,820.00 | 1,960.00 | 1,820.00 | 1,880.00 | 1,880.00 | 5.03% | 105 |
| Jun 8, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.56% | 36 |
| Jun 5, 2026 | 1,810.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.66% | 16 |
| Jun 4, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.55% | 1 |
| Jun 2, 2026 | 1,840.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 2.25% | 25 |
| Jun 1, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -3.78% | 1 |