Mantex AB (publ) (STO:MANTEX)
Sweden · Delayed Price · Currency is SEK 8.88
-0.14 (-1.55%)
Jun 3, 2026, 4:59 PM CET
Mantex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.00 | 9.34 | 8.72 | 8.88 | 8.88 | -1.55% | 4,828 |
| Jun 2, 2026 | 9.02 | 9.34 | 9.02 | 9.02 | 9.02 | 0.22% | 706 |
| Jun 1, 2026 | 9.10 | 9.34 | 9.00 | 9.00 | 9.00 | -3.23% | 2,504 |
| May 29, 2026 | 9.36 | 9.36 | 9.10 | 9.30 | 9.30 | - | 971 |
| May 28, 2026 | 9.28 | 9.34 | 9.28 | 9.30 | 9.30 | 0.22% | 137 |
| May 27, 2026 | 9.36 | 9.36 | 9.20 | 9.28 | 9.28 | -2.11% | 4,372 |
| May 26, 2026 | 9.98 | 10.00 | 9.32 | 9.48 | 9.48 | -6.14% | 8,042 |
| May 25, 2026 | 9.20 | 10.10 | 8.92 | 10.10 | 10.10 | 9.78% | 11,922 |
| May 22, 2026 | 8.54 | 9.32 | 8.54 | 9.20 | 9.20 | 8.24% | 5,126 |
| May 21, 2026 | 8.56 | 8.56 | 8.40 | 8.50 | 8.50 | -0.70% | 800 |
| May 20, 2026 | 8.50 | 8.58 | 8.50 | 8.56 | 8.56 | -0.23% | 303 |
| May 19, 2026 | 8.60 | 8.60 | 8.40 | 8.58 | 8.58 | - | 630 |
| May 18, 2026 | 8.60 | 8.60 | 8.28 | 8.58 | 8.58 | - | 73 |
| May 15, 2026 | 8.90 | 8.90 | 8.30 | 8.58 | 8.58 | -3.38% | 2,026 |
| May 13, 2026 | 8.58 | 8.88 | 8.58 | 8.88 | 8.88 | - | 230 |
| May 12, 2026 | 8.88 | 8.90 | 8.88 | 8.88 | 8.88 | - | 1,201 |
| May 11, 2026 | 9.20 | 9.20 | 8.88 | 8.88 | 8.88 | -3.48% | 975 |
| May 8, 2026 | 9.20 | 9.20 | 8.90 | 9.20 | 9.20 | 3.37% | 633 |
| May 7, 2026 | 9.00 | 9.10 | 8.88 | 8.90 | 8.90 | -3.26% | 1,356 |
| May 6, 2026 | 8.92 | 9.22 | 8.90 | 9.20 | 9.20 | 3.37% | 519 |
| May 5, 2026 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -5.92% | 1,370 |
| May 4, 2026 | 9.48 | 9.48 | 9.20 | 9.46 | 9.46 | -0.21% | 278 |
| Apr 30, 2026 | 9.22 | 9.52 | 9.20 | 9.48 | 9.48 | -0.21% | 161 |
| Apr 29, 2026 | 9.20 | 9.54 | 9.20 | 9.50 | 9.50 | 0.21% | 1,814 |
| Apr 28, 2026 | 9.32 | 9.50 | 9.22 | 9.48 | 9.48 | 1.50% | 2,661 |
| Apr 27, 2026 | 9.14 | 9.48 | 8.70 | 9.34 | 9.34 | -1.68% | 14,007 |
| Apr 24, 2026 | 9.72 | 9.80 | 9.44 | 9.50 | 9.50 | -2.86% | 1,625 |
| Apr 23, 2026 | 9.96 | 9.96 | 9.44 | 9.78 | 9.78 | -2.00% | 4,428 |
| Apr 22, 2026 | 9.74 | 9.98 | 9.74 | 9.98 | 9.98 | -0.20% | 283 |
| Apr 21, 2026 | 9.56 | 10.00 | 9.56 | 10.00 | 10.00 | 2.67% | 3,413 |
| Apr 20, 2026 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | -0.20% | 568 |
| Apr 17, 2026 | 9.50 | 9.76 | 9.32 | 9.76 | 9.76 | 3.83% | 3,665 |
| Apr 16, 2026 | 9.48 | 9.50 | 9.20 | 9.40 | 9.40 | 1.95% | 730 |
| Apr 15, 2026 | 9.20 | 9.50 | 9.20 | 9.22 | 9.22 | -2.95% | 809 |
| Apr 14, 2026 | 9.22 | 9.50 | 9.22 | 9.50 | 9.50 | - | 256 |
| Apr 13, 2026 | 9.22 | 9.54 | 9.22 | 9.50 | 9.50 | -0.21% | 55 |
| Apr 10, 2026 | 9.20 | 9.54 | 9.20 | 9.52 | 9.52 | 3.25% | 81 |
| Apr 9, 2026 | 9.56 | 9.56 | 9.20 | 9.22 | 9.22 | -3.56% | 1,709 |
| Apr 8, 2026 | 9.26 | 9.56 | 9.20 | 9.56 | 9.56 | - | 832 |
| Apr 7, 2026 | 9.26 | 9.56 | 9.26 | 9.56 | 9.56 | 0.10% | 65 |
| Apr 2, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | - | 263 |
| Apr 1, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 0.53% | 627 |
| Mar 31, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 2.70% | 618 |
| Mar 30, 2026 | 9.25 | 9.50 | 9.25 | 9.25 | 9.25 | -2.63% | 671 |
| Mar 27, 2026 | 9.55 | 9.55 | 9.35 | 9.50 | 9.50 | - | 37 |
| Mar 26, 2026 | 9.45 | 9.55 | 9.25 | 9.50 | 9.50 | 0.53% | 6,058 |
| Mar 25, 2026 | 8.55 | 9.50 | 8.55 | 9.45 | 9.45 | 12.50% | 8,264 |
| Mar 24, 2026 | 8.35 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 773 |
| Mar 23, 2026 | 8.40 | 8.60 | 8.35 | 8.60 | 8.60 | 2.38% | 762 |
| Mar 20, 2026 | 8.40 | 8.55 | 8.10 | 8.40 | 8.40 | 3.70% | 2,409 |