Mantex AB (publ) (STO:MANTEX)
Sweden · Delayed Price · Currency is SEK 10.40
+0.20 (1.96%)
Oct 3, 2025, 5:06 PM CET
Mantex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.30 | 10.40 | 10.00 | 10.40 | 10.40 | 1.96% | 2,094 |
| Oct 2, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | - | 3,462 |
| Oct 1, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 916 |
| Sep 30, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | 503 |
| Sep 29, 2025 | 10.10 | 10.60 | 9.85 | 10.30 | 10.30 | 1.98% | 2,116 |
| Sep 26, 2025 | 10.10 | 10.20 | 9.85 | 10.10 | 10.10 | - | 1,275 |
| Sep 25, 2025 | 10.00 | 10.10 | 9.80 | 10.10 | 10.10 | - | 2,003 |
| Sep 24, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 3,044 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 372 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | - | 1,133 |
| Sep 19, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 3,056 |
| Sep 18, 2025 | 10.10 | 10.60 | 9.80 | 10.40 | 10.40 | 6.12% | 6,640 |
| Sep 17, 2025 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 1,336 |
| Sep 16, 2025 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | -3.85% | 4,530 |
| Sep 15, 2025 | 10.30 | 10.40 | 10.00 | 10.40 | 10.40 | - | 4,254 |
| Sep 12, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 407 |
| Sep 11, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | - | 597 |
| Sep 10, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 714 |
| Sep 9, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | - | 794 |
| Sep 8, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 2,027 |
| Sep 5, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 2,649 |
| Sep 4, 2025 | 10.30 | 11.00 | 10.20 | 10.40 | 10.40 | 0.97% | 3,554 |
| Sep 3, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 681 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 1,071 |
| Sep 1, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 0.95% | 2,343 |
| Aug 29, 2025 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -1.87% | 1,074 |
| Aug 28, 2025 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 965 |
| Aug 27, 2025 | 10.40 | 10.70 | 10.30 | 10.30 | 10.30 | -0.96% | 2,577 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | - | 1,634 |
| Aug 25, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | - | 1,704 |
| Aug 22, 2025 | 10.10 | 10.40 | 9.75 | 10.40 | 10.40 | 2.97% | 2,228 |
| Aug 21, 2025 | 10.00 | 10.30 | 9.80 | 10.10 | 10.10 | -1.94% | 1,163 |
| Aug 20, 2025 | 9.85 | 10.30 | 9.75 | 10.30 | 10.30 | 3.00% | 1,642 |
| Aug 19, 2025 | 10.10 | 10.10 | 9.75 | 10.00 | 10.00 | -0.99% | 1,005 |
| Aug 18, 2025 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | -1.94% | 1,401 |
| Aug 15, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | -0.96% | 265 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | - | 2,242 |
| Aug 13, 2025 | 10.00 | 10.40 | 9.85 | 10.40 | 10.40 | 4.00% | 1,353 |
| Aug 12, 2025 | 10.30 | 10.50 | 9.90 | 10.00 | 10.00 | -2.91% | 2,914 |
| Aug 11, 2025 | 10.40 | 10.70 | 10.30 | 10.30 | 10.30 | - | 1,599 |
| Aug 8, 2025 | 10.30 | 10.70 | 10.30 | 10.30 | 10.30 | - | 770 |
| Aug 7, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -0.96% | 558 |
| Aug 6, 2025 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | - | 2,218 |
| Aug 5, 2025 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | - | 1,305 |
| Aug 4, 2025 | 10.50 | 10.80 | 10.00 | 10.40 | 10.40 | -3.70% | 6,182 |
| Aug 1, 2025 | 11.00 | 11.10 | 10.50 | 10.80 | 10.80 | -0.92% | 2,627 |
| Jul 31, 2025 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 115 |
| Jul 30, 2025 | 11.40 | 11.40 | 10.70 | 11.10 | 11.10 | -2.63% | 1,664 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 8,022 |
| Jul 28, 2025 | 11.40 | 11.50 | 11.10 | 11.50 | 11.50 | 0.88% | 949 |