Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 1,690.00
0.00 (0.00%)
May 5, 2026, 11:11 AM CET
Mangold Fondkommission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - | 72 |
| May 4, 2026 | 1,710.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.17% | 36 |
| Apr 30, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.16% | 1 |
| Apr 28, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 10 |
| Apr 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2.98% | 10 |
| Apr 24, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 20 |
| Apr 23, 2026 | 1,680.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 140 |
| Apr 22, 2026 | 1,840.00 | 1,840.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 105 |
| Apr 21, 2026 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.74% | 35 |
| Apr 20, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -3.11% | 11 |
| Apr 17, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 17 |
| Apr 16, 2026 | 1,990.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.00% | 12 |
| Apr 15, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.01% | 20 |
| Apr 10, 2026 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 6 |
| Apr 9, 2026 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.48% | 13 |
| Apr 8, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3.59% | 1 |
| Apr 7, 2026 | 1,980.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | -3.47% | 31 |
| Apr 2, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 3 |
| Mar 31, 2026 | 1,880.00 | 2,020.00 | 1,880.00 | 2,020.00 | 2,020.00 | 6.88% | 77 |
| Mar 30, 2026 | 1,830.00 | 1,890.00 | 1,830.00 | 1,890.00 | 1,890.00 | 3.28% | 37 |
| Mar 27, 2026 | 1,830.00 | 1,890.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 42 |
| Mar 25, 2026 | 1,810.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1.10% | 20 |
| Mar 23, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2.26% | 5 |
| Mar 20, 2026 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.75% | 73 |
| Mar 18, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1.11% | 5 |
| Mar 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 5 |
| Mar 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.86% | 19 |
| Mar 13, 2026 | 1,820.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.69% | 11 |
| Mar 12, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.56% | 5 |
| Mar 11, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 5 |
| Mar 10, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 1.14% | 9 |
| Mar 9, 2026 | 1,810.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 6 |
| Mar 6, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 70 |
| Mar 5, 2026 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 129 |
| Mar 3, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.20% | 16 |
| Feb 27, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | - | 10 |
| Feb 26, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | -2.15% | 18 |
| Feb 25, 2026 | 1,800.00 | 1,860.00 | 1,800.00 | 1,860.00 | 1,860.00 | 3.33% | 16 |
| Feb 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 5 |
| Feb 16, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.09% | 42 |
| Feb 12, 2026 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | -2.66% | 18 |
| Feb 11, 2026 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | -1.05% | 8 |
| Feb 10, 2026 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 4.40% | 22 |
| Feb 9, 2026 | 1,860.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.55% | 19 |
| Feb 6, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.12% | 1 |
| Feb 3, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | -2.19% | 29 |
| Feb 2, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | - | 34 |
| Jan 30, 2026 | 1,860.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,830.00 | -3.17% | 7 |
| Jan 29, 2026 | 1,830.00 | 1,890.00 | 1,830.00 | 1,890.00 | 1,890.00 | 0.53% | 34 |
| Jan 28, 2026 | 1,950.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 31 |