Mentice AB (publ) (STO:MNTC)
Sweden · Delayed Price · Currency is SEK 13.60
-0.45 (-3.20%)
Aug 6, 2025, 5:29 PM CET
Mentice AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14.05 | 14.05 | 13.65 | 13.65 | 13.65 | -2.85% | 4,394 |
| Aug 5, 2025 | 13.85 | 14.55 | 13.50 | 14.05 | 14.05 | 0.72% | 9,065 |
| Aug 4, 2025 | 13.85 | 14.20 | 13.85 | 13.95 | 13.95 | 0.72% | 2,614 |
| Aug 1, 2025 | 13.95 | 13.95 | 13.70 | 13.85 | 13.85 | -0.72% | 4,294 |
| Jul 31, 2025 | 14.90 | 14.90 | 13.95 | 13.95 | 13.95 | -2.24% | 2,091 |
| Jul 30, 2025 | 14.27 | 14.77 | 14.27 | 14.27 | 14.27 | -3.39% | 1,828 |
| Jul 29, 2025 | 14.62 | 14.77 | 14.22 | 14.77 | 14.77 | -1.60% | 4,012 |
| Jul 28, 2025 | 14.42 | 16.45 | 14.42 | 15.01 | 15.01 | 4.09% | 36,027 |
| Jul 25, 2025 | 14.47 | 14.47 | 13.98 | 14.42 | 14.42 | -0.35% | 4,581 |
| Jul 24, 2025 | 12.79 | 14.47 | 12.35 | 14.47 | 14.47 | 1.05% | 46,930 |
| Jul 23, 2025 | 14.47 | 14.47 | 14.08 | 14.32 | 14.32 | -1.72% | 9,117 |
| Jul 22, 2025 | 14.77 | 14.77 | 14.08 | 14.57 | 14.57 | 1.39% | 3,083 |
| Jul 21, 2025 | 14.32 | 14.77 | 14.22 | 14.37 | 14.37 | - | 8,154 |
| Jul 18, 2025 | 14.47 | 14.77 | 14.12 | 14.37 | 14.37 | -2.04% | 8,059 |
| Jul 17, 2025 | 14.32 | 14.87 | 14.32 | 14.67 | 14.67 | -0.34% | 601 |
| Jul 16, 2025 | 14.67 | 14.87 | 14.57 | 14.72 | 14.72 | 1.38% | 2,872 |
| Jul 15, 2025 | 14.37 | 14.52 | 14.03 | 14.52 | 14.52 | 4.61% | 14,659 |
| Jul 14, 2025 | 13.63 | 14.12 | 13.63 | 13.88 | 13.88 | 0.36% | 1,088 |
| Jul 11, 2025 | 14.32 | 14.32 | 13.63 | 13.83 | 13.83 | -3.08% | 2,405 |
| Jul 10, 2025 | 14.37 | 14.37 | 14.03 | 14.27 | 14.27 | -0.35% | 2,285 |
| Jul 9, 2025 | 14.32 | 14.37 | 14.32 | 14.32 | 14.32 | 2.80% | 311 |
| Jul 8, 2025 | 14.57 | 14.57 | 13.93 | 13.93 | 13.93 | -4.39% | 2,276 |
| Jul 7, 2025 | 14.47 | 15.06 | 14.47 | 14.57 | 14.57 | 0.69% | 3,783 |
| Jul 4, 2025 | 15.01 | 15.01 | 14.47 | 14.47 | 14.47 | -3.92% | 3,065 |
| Jul 3, 2025 | 15.01 | 15.11 | 15.01 | 15.06 | 15.06 | -1.31% | 794 |
| Jul 2, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -3.11% | 156 |
| Jul 1, 2025 | 15.65 | 16.00 | 15.65 | 15.75 | 15.75 | 3.62% | 2,759 |
| Jun 30, 2025 | 13.55 | 16.05 | 13.45 | 15.20 | 15.20 | 12.59% | 18,759 |
| Jun 27, 2025 | 14.90 | 14.90 | 13.30 | 13.50 | 13.50 | -10.00% | 18,527 |
| Jun 26, 2025 | 15.00 | 15.25 | 15.00 | 15.00 | 15.00 | -0.66% | 5,134 |
| Jun 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 24, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 5,134 |
| Jun 23, 2025 | 15.50 | 15.65 | 15.15 | 15.30 | 15.30 | -4.08% | 6,445 |
| Jun 19, 2025 | 14.90 | 16.00 | 14.90 | 15.95 | 15.95 | 6.33% | 4,260 |
| Jun 18, 2025 | 16.05 | 16.05 | 14.90 | 15.00 | 15.00 | -3.85% | 3,342 |
| Jun 17, 2025 | 15.15 | 15.75 | 14.90 | 15.60 | 15.60 | 1.96% | 16,406 |
| Jun 16, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -4.97% | 6,591 |
| Jun 13, 2025 | 16.15 | 16.15 | 15.90 | 16.10 | 16.10 | -3.59% | 12,530 |
| Jun 12, 2025 | 17.50 | 17.50 | 16.40 | 16.70 | 16.70 | -5.65% | 11,808 |
| Jun 11, 2025 | 19.30 | 19.40 | 17.50 | 17.70 | 17.70 | -9.92% | 15,232 |
| Jun 10, 2025 | 20.70 | 20.70 | 19.65 | 19.65 | 19.65 | -7.31% | 7,222 |
| Jun 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 428 |
| Jun 5, 2025 | 20.50 | 21.30 | 20.50 | 20.80 | 20.80 | 0.48% | 12,640 |
| Jun 4, 2025 | 20.60 | 20.80 | 20.60 | 20.70 | 20.70 | 1.97% | 2,772 |
| Jun 3, 2025 | 19.35 | 20.30 | 19.30 | 20.30 | 20.30 | 6.56% | 2,790 |
| Jun 2, 2025 | 19.40 | 19.40 | 18.80 | 19.05 | 19.05 | -0.78% | 4,725 |
| May 30, 2025 | 18.00 | 19.50 | 17.80 | 19.20 | 19.20 | 6.67% | 14,010 |
| May 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 845 |
| May 27, 2025 | 16.30 | 18.20 | 16.30 | 18.00 | 18.00 | 10.43% | 12,950 |
| May 26, 2025 | 15.05 | 16.30 | 15.00 | 16.30 | 16.30 | 9.40% | 12,031 |