Mantex AB (publ) (STO:MANTEX)
Sweden · Delayed Price · Currency is SEK 5.18
+0.08 (1.57%)
Oct 9, 2026, 12:15 PM CET
Mantex AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.90 | 5.20 | 4.90 | 5.18 | 5.18 | 1.57% | 2,783 |
| Oct 8, 2026 | 5.10 | 5.20 | 4.91 | 5.10 | 5.10 | 0.39% | 404 |
| Oct 7, 2026 | 5.08 | 5.10 | 4.95 | 5.08 | 5.08 | 1.60% | 1,252 |
| Oct 6, 2026 | 4.95 | 5.08 | 4.95 | 5.00 | 5.00 | -1.57% | 146 |
| Oct 5, 2026 | 5.10 | 5.10 | 4.94 | 5.08 | 5.08 | -0.39% | 857 |
| Oct 2, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,875 |
| Oct 1, 2026 | 5.00 | 5.08 | 4.91 | 5.00 | 5.00 | -1.57% | 265 |
| Sep 30, 2026 | 5.24 | 5.26 | 4.91 | 5.08 | 5.08 | -3.05% | 5,199 |
| Sep 29, 2026 | 5.10 | 5.28 | 5.10 | 5.24 | 5.24 | 1.95% | 673 |
| Sep 28, 2026 | 5.14 | 5.30 | 5.14 | 5.14 | 5.14 | -3.02% | 378 |
| Sep 25, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | 1,327 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | -1.85% | 5,425 |
| Sep 23, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | - | 3,637 |
| Sep 22, 2026 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | -2.88% | 1,850 |
| Sep 21, 2026 | 5.58 | 5.58 | 5.40 | 5.56 | 5.56 | -0.36% | 1,807 |
| Sep 18, 2026 | 5.82 | 5.82 | 5.30 | 5.58 | 5.58 | -4.12% | 6,059 |
| Sep 17, 2026 | 6.26 | 6.48 | 5.22 | 5.82 | 5.82 | -10.19% | 27,712 |
| Sep 16, 2026 | 6.50 | 6.74 | 6.26 | 6.48 | 6.48 | -3.86% | 2,192 |
| Sep 15, 2026 | 6.50 | 6.74 | 6.50 | 6.74 | 6.74 | 0.90% | 120 |
| Sep 14, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | -1.18% | 71 |
| Sep 11, 2026 | 6.52 | 6.76 | 6.52 | 6.76 | 6.76 | - | 749 |
| Sep 10, 2026 | 6.52 | 6.76 | 6.52 | 6.76 | 6.76 | - | 406 |
| Sep 9, 2026 | 6.34 | 6.90 | 6.34 | 6.76 | 6.76 | 4.00% | 10,666 |
| Sep 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 155 |
| Sep 7, 2026 | 6.26 | 6.50 | 6.26 | 6.30 | 6.30 | -3.08% | 285 |
| Sep 4, 2026 | 6.48 | 6.50 | 6.26 | 6.50 | 6.50 | 0.31% | 3,026 |
| Sep 3, 2026 | 6.28 | 6.48 | 6.28 | 6.48 | 6.48 | - | 257 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.26 | 6.48 | 6.48 | -0.31% | 155 |
| Sep 1, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -3.56% | 1,803 |
| Aug 31, 2026 | 6.74 | 6.76 | 6.50 | 6.74 | 6.74 | -3.44% | 3,806 |
| Aug 28, 2026 | 7.20 | 7.22 | 6.78 | 6.98 | 6.98 | -3.06% | 3,732 |
| Aug 27, 2026 | 7.56 | 7.56 | 7.00 | 7.20 | 7.20 | -5.76% | 5,619 |
| Aug 26, 2026 | 6.76 | 7.86 | 6.76 | 7.64 | 7.64 | 14.03% | 15,835 |
| Aug 25, 2026 | 6.50 | 6.76 | 6.50 | 6.70 | 6.70 | -0.59% | 3,816 |
| Aug 24, 2026 | 6.74 | 6.80 | 6.50 | 6.74 | 6.74 | -3.16% | 2,176 |
| Aug 21, 2026 | 7.00 | 7.00 | 6.76 | 6.96 | 6.96 | 2.05% | 865 |
| Aug 20, 2026 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | -2.57% | 95 |
| Aug 19, 2026 | 6.76 | 7.00 | 6.74 | 7.00 | 7.00 | 0.57% | 1,161 |
| Aug 18, 2026 | 6.80 | 6.98 | 6.80 | 6.96 | 6.96 | -0.57% | 56 |
| Aug 17, 2026 | 7.22 | 7.22 | 6.74 | 7.00 | 7.00 | -6.42% | 5,159 |
| Aug 14, 2026 | 7.22 | 7.48 | 7.22 | 7.48 | 7.48 | 3.60% | 302 |
| Aug 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1,040 |
| 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 |