Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 1,660.00
-30.00 (-1.78%)
Sep 22, 2026, 10:58 AM CET
Mangold Fondkommission AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.78% | 1 |
| Sep 21, 2026 | 1,670.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.81% | 28 |
| Sep 18, 2026 | 1,710.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.92% | 13 |
| Sep 16, 2026 | 1,690.00 | 1,710.00 | 1,650.00 | 1,710.00 | 1,710.00 | 0.59% | 8 |
| Sep 15, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 37 |
| Sep 10, 2026 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.59% | 1,965 |
| Sep 9, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 11 |
| Sep 8, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 94 |
| Sep 7, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 53 |
| Sep 4, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.59% | 11 |
| Sep 3, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.31% | 8 |
| 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 |