Mentice AB (publ) (STO:MNTC)
Sweden · Delayed Price · Currency is SEK 15.85
+1.15 (7.82%)
Oct 15, 2026, 2:59 PM CET
Mentice AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.00 | 15.85 | 15.00 | 15.85 | 15.85 | 7.82% | 87,956 |
| Oct 14, 2026 | 14.75 | 15.15 | 14.70 | 14.70 | 14.70 | - | 2,198 |
| Oct 13, 2026 | 14.85 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 8,209 |
| Oct 12, 2026 | 15.15 | 15.15 | 14.85 | 15.10 | 15.10 | 1.68% | 4,529 |
| Oct 9, 2026 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | 1.02% | 6,708 |
| Oct 8, 2026 | 15.00 | 15.20 | 14.70 | 14.70 | 14.70 | -1.01% | 14,672 |
| Oct 7, 2026 | 15.15 | 15.25 | 14.75 | 14.85 | 14.85 | 0.34% | 22,686 |
| Oct 6, 2026 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | -2.31% | 3,612 |
| Oct 5, 2026 | 14.70 | 15.15 | 14.70 | 15.15 | 15.15 | 2.36% | 5,764 |
| Oct 2, 2026 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | - | 2,578 |
| Oct 1, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.33% | 1,914 |
| Sep 30, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | 0.33% | 22,229 |
| Sep 29, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 1,186 |
| Sep 28, 2026 | 14.40 | 15.30 | 14.35 | 15.00 | 15.00 | 4.53% | 3,101 |
| Sep 25, 2026 | 14.15 | 14.60 | 14.15 | 14.35 | 14.35 | 1.41% | 4,261 |
| Sep 24, 2026 | 14.15 | 14.30 | 13.80 | 14.15 | 14.15 | 2.17% | 5,407 |
| Sep 23, 2026 | 14.30 | 14.30 | 13.85 | 13.85 | 13.85 | -0.36% | 1,224 |
| Sep 22, 2026 | 14.75 | 14.75 | 13.90 | 13.90 | 13.90 | -5.44% | 4,688 |
| Sep 21, 2026 | 14.75 | 15.10 | 14.55 | 14.70 | 14.70 | -0.68% | 3,368 |
| Sep 18, 2026 | 15.10 | 15.15 | 14.80 | 14.80 | 14.80 | -1.99% | 2,735 |
| Sep 17, 2026 | 14.15 | 15.20 | 14.15 | 15.10 | 15.10 | 7.86% | 16,566 |
| Sep 16, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.36% | 2,284 |
| Sep 15, 2026 | 13.80 | 13.95 | 13.65 | 13.95 | 13.95 | 1.09% | 2,047 |
| Sep 14, 2026 | 13.85 | 13.85 | 13.60 | 13.80 | 13.80 | 1.47% | 1,740 |
| Sep 11, 2026 | 13.75 | 13.80 | 13.60 | 13.60 | 13.60 | -2.86% | 9,299 |
| Sep 10, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 0.72% | 926 |
| Sep 9, 2026 | 13.85 | 13.90 | 13.80 | 13.90 | 13.90 | - | 1,041 |
| Sep 8, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.36% | 319 |
| Sep 7, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | 0.73% | 4,943 |
| Sep 4, 2026 | 13.55 | 13.80 | 13.55 | 13.75 | 13.75 | 1.48% | 7,698 |
| Sep 3, 2026 | 13.65 | 13.85 | 13.55 | 13.55 | 13.55 | -0.37% | 22,886 |
| Sep 2, 2026 | 13.50 | 13.75 | 13.30 | 13.60 | 13.60 | 1.12% | 30,362 |
| Sep 1, 2026 | 13.75 | 13.80 | 13.45 | 13.45 | 13.45 | -2.54% | 7,131 |
| Aug 31, 2026 | 13.65 | 13.85 | 13.50 | 13.80 | 13.80 | 1.47% | 11,305 |
| Aug 28, 2026 | 13.55 | 13.65 | 13.55 | 13.60 | 13.60 | 1.87% | 5,067 |
| Aug 27, 2026 | 13.55 | 13.55 | 13.35 | 13.35 | 13.35 | -1.48% | 2,369 |
| Aug 26, 2026 | 12.95 | 13.55 | 12.95 | 13.55 | 13.55 | 6.27% | 30,061 |
| Aug 25, 2026 | 12.80 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 3,749 |
| Aug 24, 2026 | 13.30 | 13.30 | 12.95 | 13.00 | 13.00 | -2.99% | 6,639 |
| Aug 21, 2026 | 13.50 | 13.50 | 13.25 | 13.40 | 13.40 | - | 3,847 |
| Aug 20, 2026 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -1.11% | 5,702 |
| Aug 19, 2026 | 13.65 | 13.80 | 13.55 | 13.55 | 13.55 | -1.81% | 8,916 |
| Aug 18, 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 0.36% | 1,936 |
| Aug 17, 2026 | 13.90 | 13.95 | 13.70 | 13.75 | 13.75 | -1.79% | 4,439 |
| Aug 14, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 0.36% | 2,888 |
| Aug 13, 2026 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | - | 3,540 |
| Aug 12, 2026 | 14.25 | 14.25 | 13.90 | 13.95 | 13.95 | -2.11% | 2,941 |
| Aug 11, 2026 | 14.25 | 14.25 | 13.85 | 14.25 | 14.25 | 0.71% | 295 |
| Aug 10, 2026 | 14.25 | 14.25 | 13.80 | 14.15 | 14.15 | -2.75% | 11,206 |
| Aug 7, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | 970 |