Mentice AB (publ) (STO:MNTC)
Sweden · Delayed Price · Currency is SEK 15.25
-0.25 (-1.61%)
Nov 4, 2026, 5:25 PM CET
Mentice AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.50 | 15.55 | 15.25 | 15.25 | 15.25 | -1.61% | 8,823 |
| Nov 3, 2026 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | -1.27% | 176 |
| Nov 2, 2026 | 15.50 | 15.75 | 15.35 | 15.70 | 15.70 | 1.29% | 12,948 |
| Oct 30, 2026 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | - | 11,551 |
| Oct 29, 2026 | 15.80 | 15.95 | 15.50 | 15.50 | 15.50 | -3.13% | 2,241 |
| Oct 28, 2026 | 15.85 | 16.00 | 15.80 | 16.00 | 16.00 | - | 6,375 |
| Oct 27, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 16,338 |
| Oct 26, 2026 | 16.00 | 16.70 | 16.00 | 16.00 | 16.00 | - | 37,736 |
| Oct 23, 2026 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 3,788 |
| Oct 22, 2026 | 15.90 | 16.30 | 15.75 | 15.95 | 15.95 | 0.63% | 13,365 |
| Oct 21, 2026 | 15.75 | 15.85 | 15.60 | 15.85 | 15.85 | 0.32% | 3,505 |
| Oct 20, 2026 | 16.25 | 16.30 | 15.60 | 15.80 | 15.80 | -5.39% | 8,384 |
| Oct 19, 2026 | 17.15 | 17.30 | 16.40 | 16.70 | 16.70 | -2.34% | 6,580 |
| Oct 16, 2026 | 15.95 | 18.95 | 15.95 | 17.10 | 17.10 | 10.68% | 57,490 |
| Oct 15, 2026 | 15.00 | 15.85 | 15.00 | 15.45 | 15.45 | 5.10% | 88,556 |
| 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 |