Mentice AB (publ) (STO:MNTC)
Sweden · Delayed Price · Currency is SEK 13.75
+0.10 (0.73%)
Aug 29, 2025, 2:09 PM CET
Mentice AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 14.15 | 14.50 | 13.95 | 13.95 | 13.95 | -2.79% | 14,378 |
| Aug 13, 2025 | 15.00 | 15.05 | 14.35 | 14.35 | 14.35 | -4.01% | 32,043 |
| Aug 12, 2025 | 15.45 | 15.65 | 14.85 | 14.95 | 14.95 | -5.08% | 17,412 |
| Aug 11, 2025 | 14.30 | 17.25 | 13.85 | 15.75 | 15.75 | 10.14% | 34,594 |
| Aug 8, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 4.38% | 7,356 |
| Aug 7, 2025 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 8,284 |
| Aug 6, 2025 | 14.05 | 14.05 | 13.60 | 13.60 | 13.60 | -3.20% | 4,458 |
| 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 |