Mantex AB (publ) (STO:MANTEX)
Sweden · Delayed Price · Currency is SEK 6.48
0.00 (0.00%)
Sep 3, 2026, 12:42 PM CET
Mantex AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |