Mantex AB (publ) (STO:MANTEX)
Sweden · Delayed Price · Currency is SEK 10.10
+0.25 (2.54%)
Mar 4, 2026, 5:02 PM CET
Mantex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 2.54% | 4,987 |
| Mar 3, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -2.48% | 5,514 |
| Mar 2, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 2,929 |
| Feb 27, 2026 | 8.90 | 9.85 | 8.85 | 9.80 | 9.80 | 10.11% | 12,186 |
| Feb 26, 2026 | 8.80 | 9.90 | 8.60 | 8.90 | 8.90 | 1.14% | 10,535 |
| Feb 25, 2026 | 8.15 | 9.20 | 8.00 | 8.80 | 8.80 | 4.76% | 15,935 |
| Feb 24, 2026 | 6.75 | 8.50 | 6.70 | 8.40 | 8.40 | 27.27% | 23,590 |
| Feb 23, 2026 | 5.85 | 6.60 | 5.85 | 6.60 | 6.60 | 13.79% | 15,095 |
| Feb 20, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 8.41% | 7,905 |
| Feb 19, 2026 | 5.20 | 5.50 | 5.20 | 5.35 | 5.35 | -0.93% | 5,867 |
| Feb 18, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 243 |
| Feb 17, 2026 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 4,288 |
| Feb 16, 2026 | 5.35 | 5.40 | 5.20 | 5.35 | 5.35 | -0.93% | 7,603 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 2,755 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 886 |
| Feb 11, 2026 | 5.65 | 5.75 | 5.40 | 5.60 | 5.60 | -1.75% | 5,665 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | 3,552 |
| Feb 9, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 45 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 3,192 |
| Feb 5, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 296 |
| Feb 4, 2026 | 5.80 | 5.95 | 5.60 | 5.60 | 5.60 | -5.88% | 4,476 |
| Feb 3, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 1,381 |
| Feb 2, 2026 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 2,637 |
| Jan 30, 2026 | 5.90 | 6.00 | 5.60 | 5.80 | 5.80 | -3.33% | 13,298 |
| Jan 29, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,960 |
| Jan 28, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | -0.83% | 1,907 |
| Jan 27, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | - | 4,117 |
| Jan 26, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | - | 2,436 |
| Jan 23, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 1,787 |
| Jan 22, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | - | 5,408 |
| Jan 21, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 180 |
| Jan 20, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 1,194 |
| Jan 19, 2026 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -2.38% | 2,363 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | - | 256 |
| Jan 15, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 3.28% | 2,863 |
| Jan 14, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 338 |
| Jan 13, 2026 | 6.15 | 6.30 | 6.10 | 6.20 | 6.20 | - | 4,589 |
| Jan 12, 2026 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -0.80% | 1,190 |
| Jan 9, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | - | 246 |
| Jan 8, 2026 | 6.40 | 6.40 | 6.15 | 6.25 | 6.25 | -3.10% | 5,528 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | - | 4,523 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.30 | 6.45 | 6.45 | -1.53% | 445 |
| Jan 2, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 407 |
| Dec 30, 2025 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -2.26% | 6,196 |
| Dec 29, 2025 | 6.70 | 6.90 | 6.50 | 6.65 | 6.65 | -3.62% | 5,671 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.65 | 6.90 | 6.90 | -2.13% | 2,878 |
| Dec 22, 2025 | 6.60 | 7.35 | 6.60 | 7.05 | 7.05 | 5.22% | 11,588 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -1.47% | 559 |
| Dec 18, 2025 | 6.80 | 6.95 | 6.60 | 6.80 | 6.80 | -2.16% | 2,765 |
| Dec 17, 2025 | 6.80 | 7.10 | 6.80 | 6.95 | 6.95 | -1.42% | 1,462 |