Mentice AB (publ) (STO:MNTC)
Sweden · Delayed Price · Currency is SEK 14.00
+0.20 (1.45%)
Jan 13, 2026, 9:15 AM CET
Mentice AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 14.60 | 14.60 | 14.05 | 14.05 | - | -3.44% | 1,093 |
| Jan 9, 2026 | 14.20 | 14.60 | 14.15 | 14.55 | 14.55 | 1.04% | 4,277 |
| Jan 8, 2026 | 14.15 | 14.40 | 14.10 | 14.40 | 14.40 | 1.05% | 5,069 |
| Jan 7, 2026 | 13.50 | 14.30 | 13.50 | 14.25 | 14.25 | 5.17% | 9,393 |
| Jan 5, 2026 | 13.45 | 13.55 | 13.05 | 13.55 | 13.55 | 1.12% | 290 |
| Jan 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 910 |
| Dec 30, 2025 | 13.05 | 13.35 | 13.00 | 13.35 | 13.35 | 0.38% | 8,308 |
| Dec 29, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.92% | 4,121 |
| Dec 23, 2025 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | 0.38% | 1,945 |
| Dec 22, 2025 | 12.50 | 13.05 | 12.50 | 13.00 | 13.00 | 3.17% | 12,489 |
| Dec 19, 2025 | 12.60 | 13.40 | 12.60 | 12.60 | 12.60 | - | 31,886 |
| Dec 18, 2025 | 12.50 | 12.75 | 12.15 | 12.60 | 12.60 | - | 4,669 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -4.91% | 7,206 |
| Dec 16, 2025 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | 1.92% | 5,049 |
| Dec 15, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.70% | 1,132 |
| Dec 12, 2025 | 13.30 | 14.00 | 13.20 | 13.50 | 13.50 | -1.82% | 28,655 |
| Dec 11, 2025 | 13.75 | 13.75 | 13.35 | 13.75 | 13.75 | 1.10% | 1,724 |
| Dec 10, 2025 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | - | 3,544 |
| Dec 9, 2025 | 14.30 | 14.30 | 13.55 | 13.60 | 13.60 | -4.90% | 5,261 |
| Dec 8, 2025 | 14.30 | 14.90 | 14.30 | 14.30 | 14.30 | -3.38% | 2,168 |
| Dec 5, 2025 | 14.70 | 15.30 | 14.45 | 14.80 | 14.80 | 1.02% | 2,487 |
| Dec 4, 2025 | 15.30 | 15.35 | 14.65 | 14.65 | 14.65 | -4.56% | 5,215 |
| Dec 3, 2025 | 15.30 | 15.35 | 14.80 | 15.35 | 15.35 | -0.65% | 2,517 |
| Dec 2, 2025 | 15.15 | 17.45 | 15.00 | 15.45 | 15.45 | 2.66% | 4,213 |
| Dec 1, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 60 |
| Nov 28, 2025 | 15.10 | 15.15 | 14.55 | 15.00 | 15.00 | -0.66% | 1,991 |
| Nov 27, 2025 | 14.65 | 15.25 | 14.65 | 15.10 | 15.10 | 0.67% | 3,077 |
| Nov 26, 2025 | 14.85 | 15.25 | 14.00 | 15.00 | 15.00 | 1.01% | 9,040 |
| Nov 25, 2025 | 14.65 | 14.85 | 14.35 | 14.85 | 14.85 | -1.66% | 3,723 |
| Nov 24, 2025 | 13.70 | 15.15 | 13.70 | 15.10 | 15.10 | 7.09% | 5,761 |
| Nov 21, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | 2,550 |
| Nov 20, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | -1.08% | 5,840 |
| Nov 19, 2025 | 13.00 | 14.00 | 12.90 | 13.95 | 13.95 | 4.89% | 14,465 |
| Nov 18, 2025 | 13.85 | 13.95 | 13.25 | 13.30 | 13.30 | -3.97% | 22,808 |
| Nov 17, 2025 | 13.00 | 14.00 | 12.75 | 13.85 | 13.85 | 6.13% | 17,830 |
| Nov 14, 2025 | 14.00 | 14.00 | 13.00 | 13.05 | 13.05 | -4.74% | 32,409 |
| Nov 13, 2025 | 14.10 | 14.15 | 13.50 | 13.70 | 13.70 | -1.79% | 16,600 |
| Nov 12, 2025 | 13.45 | 14.00 | 13.45 | 13.95 | 13.95 | 3.72% | 14,772 |
| Nov 11, 2025 | 12.65 | 13.60 | 12.65 | 13.45 | 13.45 | 6.32% | 66,999 |
| Nov 10, 2025 | 11.85 | 12.65 | 11.70 | 12.65 | 12.65 | 9.05% | 29,824 |
| Nov 7, 2025 | 11.40 | 11.75 | 11.00 | 11.60 | 11.60 | 5.45% | 19,138 |
| Nov 6, 2025 | 10.50 | 11.95 | 10.50 | 11.00 | 11.00 | 17.27% | 67,090 |
| Nov 5, 2025 | 9.58 | 9.58 | 9.38 | 9.38 | 9.38 | -0.21% | 5,438 |
| Nov 4, 2025 | 9.34 | 9.48 | 9.34 | 9.40 | 9.40 | -0.84% | 13,782 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.48 | 9.48 | 9.48 | -3.27% | 101,080 |
| Oct 31, 2025 | 9.90 | 9.94 | 9.80 | 9.80 | 9.80 | 0.62% | 11,972 |
| Oct 30, 2025 | 9.62 | 10.00 | 9.62 | 9.74 | 9.74 | 1.25% | 21,428 |
| Oct 29, 2025 | 10.05 | 10.10 | 9.62 | 9.62 | 9.62 | -4.75% | 8,517 |
| Oct 28, 2025 | 9.94 | 10.50 | 9.78 | 10.10 | 10.10 | 1.81% | 15,660 |
| Oct 27, 2025 | 9.94 | 9.94 | 9.78 | 9.92 | 9.92 | -1.29% | 5,955 |