Mentice AB (publ) (STO:MNTC)
Sweden · Delayed Price · Currency is SEK 14.40
+0.25 (1.77%)
Sep 25, 2026, 9:48 AM CET
Mentice AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 14.65 | 14.65 | 14.20 | 14.60 | 14.60 | 2.46% | 295 |
| Aug 5, 2026 | 14.80 | 15.00 | 14.15 | 14.25 | 14.25 | -3.39% | 21,013 |
| Aug 4, 2026 | 14.45 | 14.95 | 14.15 | 14.75 | 14.75 | 1.72% | 16,322 |
| Aug 3, 2026 | 14.40 | 14.95 | 14.15 | 14.50 | 14.50 | -3.01% | 5,610 |
| Jul 31, 2026 | 14.60 | 14.95 | 14.30 | 14.95 | 14.95 | 0.67% | 12,200 |
| Jul 30, 2026 | 14.80 | 14.85 | 14.55 | 14.85 | 14.85 | 0.34% | 8,427 |
| Jul 29, 2026 | 14.25 | 14.95 | 14.05 | 14.80 | 14.80 | 4.59% | 13,421 |
| Jul 28, 2026 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | - | 8,693 |
| Jul 27, 2026 | 14.95 | 14.95 | 13.90 | 14.15 | 14.15 | -5.35% | 16,570 |
| Jul 24, 2026 | 14.90 | 15.00 | 14.05 | 14.95 | 14.95 | 1.36% | 39,371 |
| Jul 23, 2026 | 15.50 | 15.75 | 14.00 | 14.75 | 14.75 | 9.26% | 77,319 |
| Jul 22, 2026 | 12.75 | 13.50 | 12.75 | 13.50 | 13.50 | 4.25% | 5,386 |
| Jul 21, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -3.36% | 161 |
| Jul 20, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | -0.74% | 13 |
| Jul 17, 2026 | 13.55 | 13.55 | 13.10 | 13.50 | 13.50 | -3.23% | 10,608 |