Mangold Fondkommission AB (STO:MANG)
Sweden · Delayed Price · Currency is SEK 1,380.00
+30.00 (2.22%)
Nov 2, 2026, 9:00 AM CET
Mangold Fondkommission AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.22% | 1 |
| Oct 30, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -5.59% | 23 |
| Oct 29, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.72% | 23 |
| Oct 28, 2026 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | - | 426 |
| Oct 27, 2026 | 1,460.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 1.38% | 53 |
| Oct 26, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -5.23% | 87 |
| Oct 23, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.16% | 10 |
| Oct 21, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 4 |
| Oct 16, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 1 |
| Oct 15, 2026 | 1,510.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 5.96% | 58 |
| Oct 14, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2.03% | 5 |
| Oct 13, 2026 | 1,510.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 62 |
| Oct 12, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1.36% | 5 |
| Oct 9, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 21 |
| Oct 8, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.34% | 1 |
| Oct 7, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 32 |
| Oct 6, 2026 | 1,480.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.67% | 78 |
| Oct 5, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.97% | 1 |
| Oct 2, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 1.33% | 35 |
| Oct 1, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 42 |
| Sep 30, 2026 | 1,520.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.04% | 41 |
| Sep 29, 2026 | 1,490.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | -3.29% | 103 |
| Sep 28, 2026 | 1,620.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.80% | 13 |
| Sep 25, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.66% | 8 |
| Sep 24, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 5 |
| Sep 23, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 4 |
| 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 |