Mentice AB (publ) (STO:MNTC)
Sweden · Delayed Price · Currency is SEK 9.98
+0.18 (1.84%)
Oct 23, 2025, 5:01 PM CET
Mentice AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 1.84% | 7,600 |
| Oct 22, 2025 | 9.58 | 9.80 | 9.46 | 9.80 | 9.80 | 3.16% | 7,547 |
| Oct 21, 2025 | 9.30 | 9.58 | 9.30 | 9.50 | 9.50 | 2.15% | 9,267 |
| Oct 20, 2025 | 9.24 | 9.30 | 9.08 | 9.30 | 9.30 | 2.65% | 4,415 |
| Oct 17, 2025 | 9.10 | 9.18 | 8.50 | 9.06 | 9.06 | 0.67% | 40,224 |
| Oct 16, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -4.26% | 20,542 |
| Oct 15, 2025 | 9.64 | 9.64 | 9.40 | 9.40 | 9.40 | -1.67% | 10,665 |
| Oct 14, 2025 | 9.82 | 9.86 | 9.52 | 9.56 | 9.56 | -4.40% | 31,058 |
| Oct 13, 2025 | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | -3.38% | 39,857 |
| Oct 10, 2025 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -0.96% | 5,386 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.40 | 10.45 | 10.45 | -3.24% | 14,455 |
| Oct 8, 2025 | 10.65 | 11.00 | 10.35 | 10.80 | 10.80 | 1.41% | 19,517 |
| Oct 7, 2025 | 10.45 | 10.65 | 10.30 | 10.65 | 10.65 | - | 18,011 |
| Oct 6, 2025 | 10.80 | 10.80 | 10.40 | 10.65 | 10.65 | -2.29% | 64,579 |
| Oct 3, 2025 | 11.25 | 11.25 | 10.70 | 10.90 | 10.90 | -0.91% | 11,165 |
| Oct 2, 2025 | 11.55 | 11.55 | 10.70 | 11.00 | 11.00 | -5.58% | 37,720 |
| Oct 1, 2025 | 11.75 | 11.95 | 11.65 | 11.65 | 11.65 | -0.85% | 13,736 |
| Sep 30, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | - | 2,716 |
| Sep 29, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -0.42% | 1,006 |
| Sep 26, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 2,821 |
| Sep 25, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 13,866 |
| Sep 24, 2025 | 11.90 | 11.95 | 11.70 | 11.70 | 11.70 | -0.43% | 9,127 |
| Sep 23, 2025 | 11.45 | 11.75 | 11.45 | 11.75 | 11.75 | 2.17% | 10,089 |
| Sep 22, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -5.74% | 27,463 |
| Sep 19, 2025 | 11.85 | 12.20 | 11.15 | 12.20 | 12.20 | 4.72% | 40,429 |
| Sep 18, 2025 | 11.95 | 11.95 | 11.55 | 11.65 | 11.65 | -2.92% | 25,010 |
| Sep 17, 2025 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | -3.23% | 26,199 |
| Sep 16, 2025 | 12.95 | 12.95 | 12.40 | 12.40 | 12.40 | -3.13% | 9,534 |
| Sep 15, 2025 | 12.50 | 12.85 | 12.50 | 12.80 | 12.80 | 2.40% | 38,139 |
| Sep 12, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 2,174 |
| Sep 11, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - | 12,608 |
| Sep 10, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.19% | 7,790 |
| Sep 9, 2025 | 12.50 | 12.70 | 12.50 | 12.65 | 12.65 | -0.78% | 6,598 |
| Sep 8, 2025 | 13.25 | 13.25 | 12.10 | 12.75 | 12.75 | -6.59% | 16,982 |
| Sep 5, 2025 | 13.75 | 13.75 | 13.35 | 13.65 | 13.65 | 2.25% | 5,626 |
| Sep 4, 2025 | 13.75 | 13.75 | 13.35 | 13.35 | 13.35 | -2.91% | 660 |
| Sep 3, 2025 | 13.80 | 13.80 | 13.45 | 13.75 | 13.75 | -3.85% | 3,675 |
| Sep 2, 2025 | 13.85 | 14.35 | 13.85 | 14.30 | 14.30 | 5.93% | 2,439 |
| Sep 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.82% | 1,749 |
| Aug 29, 2025 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.73% | 1,232 |
| Aug 28, 2025 | 13.35 | 13.70 | 13.35 | 13.65 | 13.65 | -0.36% | 389 |
| Aug 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 802 |
| Aug 26, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 3,694 |
| Aug 25, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 4,773 |
| Aug 22, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 8,255 |
| Aug 21, 2025 | 14.05 | 14.60 | 13.85 | 14.00 | 14.00 | 1.45% | 19,612 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | -1.08% | 12,944 |
| Aug 19, 2025 | 14.30 | 14.30 | 13.80 | 13.95 | 13.95 | -4.45% | 9,969 |
| Aug 18, 2025 | 13.95 | 14.60 | 13.95 | 14.60 | 14.60 | 5.04% | 9,456 |
| Aug 15, 2025 | 13.90 | 13.95 | 13.90 | 13.90 | 13.90 | -0.36% | 3,164 |