Mantex AB (publ) (STO:MANTEX)
Sweden · Delayed Price · Currency is SEK 7.22
0.00 (0.00%)
Aug 13, 2026, 5:20 PM CET
Mantex AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.22 | 7.30 | 7.22 | 7.22 | 7.22 | -1.10% | 184 |
| Aug 11, 2026 | 7.26 | 7.46 | 7.26 | 7.30 | 7.30 | -2.41% | 48 |
| Aug 10, 2026 | 7.24 | 7.50 | 7.22 | 7.48 | 7.48 | 3.60% | 1,089 |
| Aug 7, 2026 | 7.28 | 7.48 | 7.22 | 7.22 | 7.22 | -1.37% | 1,403 |
| Aug 6, 2026 | 7.26 | 7.38 | 7.26 | 7.32 | 7.32 | -0.54% | 433 |
| Aug 5, 2026 | 7.24 | 7.48 | 7.24 | 7.36 | 7.36 | -1.60% | 474 |
| Aug 4, 2026 | 7.40 | 7.48 | 7.30 | 7.48 | 7.48 | - | 1,731 |
| Aug 3, 2026 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 2.75% | 649 |
| Jul 31, 2026 | 7.28 | 7.28 | 7.22 | 7.28 | 7.28 | 1.11% | 2,298 |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 41 |
| Jul 29, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1.69% | 436 |
| Jul 28, 2026 | 7.08 | 7.08 | 7.00 | 7.08 | 7.08 | -0.28% | 1,048 |
| Jul 27, 2026 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | -2.20% | 67 |
| Jul 24, 2026 | 7.00 | 7.26 | 7.00 | 7.26 | 7.26 | -0.27% | 474 |
| Jul 23, 2026 | 7.42 | 7.50 | 7.00 | 7.28 | 7.28 | -1.89% | 2,795 |
| Jul 22, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | 1.92% | 699 |
| Jul 21, 2026 | 7.26 | 7.30 | 6.80 | 7.28 | 7.28 | -2.67% | 9,509 |
| Jul 20, 2026 | 7.52 | 7.54 | 7.26 | 7.48 | 7.48 | -0.80% | 1,168 |
| Jul 17, 2026 | 7.80 | 8.00 | 7.50 | 7.54 | 7.54 | -6.91% | 3,598 |
| Jul 16, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 1,052 |
| Jul 15, 2026 | 8.32 | 8.32 | 8.00 | 8.00 | 8.00 | -3.61% | 1,024 |
| Jul 14, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | 0.48% | 145 |
| Jul 13, 2026 | 8.00 | 8.32 | 8.00 | 8.26 | 8.26 | -0.48% | 121 |
| Jul 10, 2026 | 8.00 | 8.32 | 8.00 | 8.30 | 8.30 | - | 45 |
| Jul 9, 2026 | 8.30 | 8.32 | 8.00 | 8.30 | 8.30 | -0.24% | 1,233 |
| Jul 8, 2026 | 8.54 | 8.54 | 8.00 | 8.32 | 8.32 | 0.24% | 5,335 |
| Jul 7, 2026 | 8.30 | 8.56 | 8.24 | 8.30 | 8.30 | -3.04% | 605 |
| Jul 6, 2026 | 8.24 | 8.56 | 8.24 | 8.56 | 8.56 | - | 134 |
| Jul 3, 2026 | 8.50 | 8.84 | 8.50 | 8.56 | 8.56 | -3.17% | 3,287 |
| Jul 2, 2026 | 8.50 | 8.84 | 8.50 | 8.84 | 8.84 | 3.51% | 1,172 |
| Jul 1, 2026 | 8.56 | 9.00 | 8.54 | 8.54 | 8.54 | - | 3,771 |
| Jun 30, 2026 | 8.30 | 8.62 | 8.30 | 8.54 | 8.54 | 2.89% | 240 |
| Jun 29, 2026 | 8.30 | 9.20 | 8.30 | 8.30 | 8.30 | -2.58% | 4,341 |
| Jun 26, 2026 | 8.50 | 8.62 | 8.30 | 8.52 | 8.52 | -1.16% | 1,387 |
| Jun 25, 2026 | 8.62 | 8.62 | 8.50 | 8.62 | 8.62 | - | 306 |
| Jun 24, 2026 | 8.62 | 8.62 | 8.46 | 8.62 | 8.62 | - | 56 |
| Jun 23, 2026 | 8.60 | 8.62 | 8.32 | 8.62 | 8.62 | - | 2,247 |
| Jun 22, 2026 | 8.10 | 8.64 | 7.90 | 8.62 | 8.62 | 5.38% | 8,310 |
| Jun 18, 2026 | 8.16 | 8.18 | 7.96 | 8.18 | 8.18 | 0.25% | 718 |
| Jun 17, 2026 | 8.18 | 8.18 | 7.92 | 8.16 | 8.16 | -3.32% | 1,714 |
| Jun 16, 2026 | 8.50 | 8.50 | 8.18 | 8.44 | 8.44 | -1.86% | 3,625 |
| Jun 15, 2026 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 1,450 |
| Jun 12, 2026 | 8.90 | 8.92 | 8.70 | 8.80 | 8.80 | 1.15% | 48 |
| Jun 11, 2026 | 8.70 | 9.00 | 8.38 | 8.70 | 8.70 | - | 5,404 |
| Jun 10, 2026 | 8.80 | 8.98 | 8.70 | 8.70 | 8.70 | -1.14% | 235 |
| Jun 9, 2026 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | -2.44% | 50 |
| Jun 8, 2026 | 8.78 | 9.02 | 8.70 | 9.02 | 9.02 | - | 1,174 |
| Jun 5, 2026 | 8.78 | 9.02 | 8.78 | 9.02 | 9.02 | - | 1,777 |
| Jun 4, 2026 | 8.72 | 9.02 | 8.72 | 9.02 | 9.02 | 1.58% | 847 |
| Jun 3, 2026 | 9.00 | 9.34 | 8.72 | 8.88 | 8.88 | -1.55% | 4,828 |