Mangold AB MANG
OMXSTO · Sweden · Finance
SEK 1,500.000.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1,500.00 | +2.04% | SEK 1,520.00 | SEK 1,550.00 | SEK 1,500.00 | 41 |
| 2026-09-29 | SEK 1,470.00 | -3.29% | SEK 1,490.00 | SEK 1,500.00 | SEK 1,450.00 | 103 |
| 2026-09-28 | SEK 1,520.00 | -3.80% | SEK 1,620.00 | SEK 1,620.00 | SEK 1,520.00 | 13 |
| 2026-09-25 | SEK 1,580.00 | -3.66% | SEK 1,610.00 | SEK 1,610.00 | SEK 1,580.00 | 8 |
| 2026-09-24 | SEK 1,640.00 | -1.20% | SEK 1,650.00 | SEK 1,650.00 | SEK 1,640.00 | 5 |
| 2026-09-23 | SEK 1,660.00 | 0.00% | SEK 1,660.00 | SEK 1,660.00 | SEK 1,660.00 | 4 |
| 2026-09-22 | SEK 1,660.00 | -1.78% | SEK 1,660.00 | SEK 1,660.00 | SEK 1,660.00 | 1 |
| 2026-09-21 | SEK 1,690.00 | +1.81% | SEK 1,670.00 | SEK 1,690.00 | SEK 1,660.00 | 28 |
| 2026-09-18 | SEK 1,660.00 | -2.92% | SEK 1,710.00 | SEK 1,710.00 | SEK 1,660.00 | 13 |
| 2026-09-17 | SEK 1,710.00 | 0.00% | SEK 1,710.00 | SEK 1,710.00 | SEK 1,710.00 | 0 |
| 2026-09-16 | SEK 1,710.00 | +0.59% | SEK 1,690.00 | SEK 1,710.00 | SEK 1,650.00 | 8 |
| 2026-09-15 | SEK 1,700.00 | -0.58% | SEK 1,690.00 | SEK 1,700.00 | SEK 1,690.00 | 37 |
| 2026-09-14 | SEK 1,710.00 | 0.00% | SEK 1,710.00 | SEK 1,710.00 | SEK 1,710.00 | 0 |
| 2026-09-11 | SEK 1,710.00 | 0.00% | SEK 1,710.00 | SEK 1,710.00 | SEK 1,710.00 | 0 |
| 2026-09-10 | SEK 1,710.00 | +0.59% | SEK 1,680.00 | SEK 1,710.00 | SEK 1,680.00 | 1.97K |
| 2026-09-09 | SEK 1,700.00 | 0.00% | SEK 1,700.00 | SEK 1,700.00 | SEK 1,700.00 | 11 |
| 2026-09-08 | SEK 1,700.00 | 0.00% | SEK 1,700.00 | SEK 1,700.00 | SEK 1,700.00 | 4 |
| 2026-09-07 | SEK 1,700.00 | 0.00% | SEK 1,650.00 | SEK 1,700.00 | SEK 1,650.00 | 53 |
| 2026-09-04 | SEK 1,700.00 | +0.59% | SEK 1,670.00 | SEK 1,700.00 | SEK 1,670.00 | 11 |
| 2026-09-03 | SEK 1,690.00 | -2.31% | SEK 1,690.00 | SEK 1,690.00 | SEK 1,690.00 | 8 |
| 2026-09-02 | SEK 1,730.00 | +1.76% | SEK 1,720.00 | SEK 1,730.00 | SEK 1,720.00 | 8 |
| 2026-09-01 | SEK 1,700.00 | +0.59% | SEK 1,700.00 | SEK 1,700.00 | SEK 1,700.00 | 1 |
| 2026-08-31 | SEK 1,690.00 | -0.59% | SEK 1,690.00 | SEK 1,690.00 | SEK 1,690.00 | 2 |
| 2026-08-28 | SEK 1,700.00 | -1.16% | SEK 1,700.00 | SEK 1,700.00 | SEK 1,700.00 | 11 |
| 2026-08-27 | SEK 1,720.00 | 0.00% | SEK 1,720.00 | SEK 1,720.00 | SEK 1,720.00 | 0 |
| 2026-08-26 | SEK 1,720.00 | -0.58% | SEK 1,700.00 | SEK 1,720.00 | SEK 1,700.00 | 2 |
| 2026-08-25 | SEK 1,730.00 | -1.14% | SEK 1,730.00 | SEK 1,730.00 | SEK 1,700.00 | 59 |
| 2026-08-24 | SEK 1,750.00 | +4.79% | SEK 1,730.00 | SEK 1,750.00 | SEK 1,730.00 | 4 |
| 2026-08-21 | SEK 1,670.00 | 0.00% | SEK 1,670.00 | SEK 1,670.00 | SEK 1,670.00 | 0 |
| 2026-08-20 | SEK 1,670.00 | 0.00% | SEK 1,670.00 | SEK 1,670.00 | SEK 1,670.00 | 0 |
| 2026-08-19 | SEK 1,670.00 | -3.47% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,670.00 | 2 |
| 2026-08-18 | SEK 1,730.00 | +2.98% | SEK 1,730.00 | SEK 1,730.00 | SEK 1,730.00 | 1 |
| 2026-08-17 | SEK 1,680.00 | -0.59% | SEK 1,730.00 | SEK 1,730.00 | SEK 1,670.00 | 11 |
| 2026-08-14 | SEK 1,690.00 | +1.20% | SEK 1,720.00 | SEK 1,720.00 | SEK 1,690.00 | 11 |
| 2026-08-13 | SEK 1,670.00 | +1.21% | SEK 1,660.00 | SEK 1,670.00 | SEK 1,620.00 | 176 |
| 2026-08-12 | SEK 1,650.00 | 0.00% | SEK 1,650.00 | SEK 1,650.00 | SEK 1,650.00 | 100 |
| 2026-08-11 | SEK 1,650.00 | 0.00% | SEK 1,650.00 | SEK 1,650.00 | SEK 1,630.00 | 184 |
| 2026-08-10 | SEK 1,650.00 | -0.60% | SEK 1,660.00 | SEK 1,730.00 | SEK 1,630.00 | 397 |
| 2026-08-07 | SEK 1,660.00 | -1.19% | SEK 1,690.00 | SEK 1,690.00 | SEK 1,660.00 | 175 |
| 2026-08-06 | SEK 1,680.00 | 0.00% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,680.00 | 26 |
| 2026-08-05 | SEK 1,680.00 | -0.59% | SEK 1,690.00 | SEK 1,700.00 | SEK 1,670.00 | 141 |
| 2026-08-04 | SEK 1,690.00 | -2.31% | SEK 1,690.00 | SEK 1,690.00 | SEK 1,690.00 | 2 |
| 2026-08-03 | SEK 1,730.00 | 0.00% | SEK 1,730.00 | SEK 1,730.00 | SEK 1,730.00 | 0 |
| 2026-07-31 | SEK 1,730.00 | 0.00% | SEK 1,730.00 | SEK 1,730.00 | SEK 1,730.00 | 0 |
| 2026-07-30 | SEK 1,730.00 | +2.98% | SEK 1,730.00 | SEK 1,730.00 | SEK 1,730.00 | 2 |
| 2026-07-29 | SEK 1,680.00 | 0.00% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,680.00 | 0 |
| 2026-07-28 | SEK 1,680.00 | 0.00% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,680.00 | 0 |
| 2026-07-27 | SEK 1,680.00 | -1.18% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,680.00 | 2 |
| 2026-07-24 | SEK 1,700.00 | +0.59% | SEK 1,720.00 | SEK 1,720.00 | SEK 1,700.00 | 14 |
| 2026-07-23 | SEK 1,690.00 | 0.00% | SEK 1,690.00 | SEK 1,690.00 | SEK 1,690.00 | 0 |
| 2026-07-22 | SEK 1,690.00 | 0.00% | SEK 1,690.00 | SEK 1,690.00 | SEK 1,690.00 | 0 |
| 2026-07-21 | SEK 1,690.00 | 0.00% | SEK 1,690.00 | SEK 1,690.00 | SEK 1,690.00 | 0 |
| 2026-07-20 | SEK 1,690.00 | +0.60% | SEK 1,710.00 | SEK 1,720.00 | SEK 1,690.00 | 19 |
| 2026-07-17 | SEK 1,680.00 | +0.60% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,680.00 | 3 |
| 2026-07-16 | SEK 1,670.00 | 0.00% | SEK 1,670.00 | SEK 1,670.00 | SEK 1,670.00 | 0 |
| 2026-07-15 | SEK 1,670.00 | -0.60% | SEK 1,640.00 | SEK 1,670.00 | SEK 1,640.00 | 32 |
| 2026-07-14 | SEK 1,680.00 | 0.00% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,680.00 | 6 |
| 2026-07-13 | SEK 1,680.00 | -1.18% | SEK 1,680.00 | SEK 1,680.00 | SEK 1,680.00 | 4 |
| 2026-07-10 | SEK 1,700.00 | -1.16% | SEK 1,700.00 | SEK 1,700.00 | SEK 1,700.00 | 4 |
| 2026-07-09 | SEK 1,720.00 | 0.00% | SEK 1,720.00 | SEK 1,720.00 | SEK 1,720.00 | 2 |
| 2026-07-08 | SEK 1,720.00 | +0.58% | SEK 1,720.00 | SEK 1,720.00 | SEK 1,700.00 | 25 |
| 2026-07-07 | SEK 1,710.00 | -0.58% | SEK 1,680.00 | SEK 1,710.00 | SEK 1,660.00 | 21 |
| 2026-07-06 | SEK 1,720.00 | 0.00% | SEK 1,720.00 | SEK 1,720.00 | SEK 1,720.00 | 0 |
| 2026-07-03 | SEK 1,720.00 | +1.18% | SEK 1,700.00 | SEK 1,720.00 | SEK 1,700.00 | 7 |
| 2026-07-02 | SEK 1,700.00 | +1.80% | SEK 1,700.00 | SEK 1,700.00 | SEK 1,700.00 | 5 |
| 2026-07-01 | SEK 1,670.00 | -1.18% | SEK 1,670.00 | SEK 1,670.00 | SEK 1,670.00 | 3 |
| 2026-06-30 | SEK 1,690.00 | +0.60% | SEK 1,670.00 | SEK 1,690.00 | SEK 1,670.00 | 40 |
| 2026-06-29 | SEK 1,680.00 | -1.18% | SEK 1,660.00 | SEK 1,680.00 | SEK 1,660.00 | 3 |
| 2026-06-26 | SEK 1,700.00 | 0.00% | SEK 1,700.00 | SEK 1,700.00 | SEK 1,700.00 | 0 |
| 2026-06-25 | SEK 1,700.00 | +1.80% | SEK 1,700.00 | SEK 1,710.00 | SEK 1,700.00 | 26 |
| 2026-06-24 | SEK 1,670.00 | -7.73% | SEK 1,780.00 | SEK 1,780.00 | SEK 1,670.00 | 78 |
| 2026-06-23 | SEK 1,810.00 | -1.09% | SEK 1,810.00 | SEK 1,810.00 | SEK 1,810.00 | 16 |
| 2026-06-22 | SEK 1,830.00 | -0.54% | SEK 1,830.00 | SEK 1,830.00 | SEK 1,830.00 | 4 |
| 2026-06-18 | SEK 1,840.00 | 0.00% | SEK 1,840.00 | SEK 1,840.00 | SEK 1,840.00 | 0 |
| 2026-06-17 | SEK 1,840.00 | -0.54% | SEK 1,840.00 | SEK 1,840.00 | SEK 1,840.00 | 1 |
| 2026-06-16 | SEK 1,850.00 | +3.35% | SEK 1,850.00 | SEK 1,850.00 | SEK 1,850.00 | 20 |
| 2026-06-15 | SEK 1,790.00 | 0.00% | SEK 1,790.00 | SEK 1,790.00 | SEK 1,790.00 | 0 |
| 2026-06-12 | SEK 1,790.00 | 0.00% | SEK 1,790.00 | SEK 1,790.00 | SEK 1,790.00 | 0 |
| 2026-06-11 | SEK 1,790.00 | 0.00% | SEK 1,790.00 | SEK 1,790.00 | SEK 1,790.00 | 0 |
| 2026-06-10 | SEK 1,790.00 | -4.79% | SEK 1,790.00 | SEK 1,790.00 | SEK 1,790.00 | 1 |
| 2026-06-09 | SEK 1,880.00 | +5.03% | SEK 1,820.00 | SEK 1,960.00 | SEK 1,820.00 | 105 |
| 2026-06-08 | SEK 1,790.00 | +0.56% | SEK 1,800.00 | SEK 1,800.00 | SEK 1,780.00 | 36 |
| 2026-06-05 | SEK 1,780.00 | -1.66% | SEK 1,810.00 | SEK 1,810.00 | SEK 1,780.00 | 16 |
| 2026-06-04 | SEK 1,810.00 | -0.55% | SEK 1,810.00 | SEK 1,810.00 | SEK 1,810.00 | 1 |
| 2026-06-03 | SEK 1,820.00 | 0.00% | SEK 1,820.00 | SEK 1,820.00 | SEK 1,820.00 | 0 |
| 2026-06-02 | SEK 1,820.00 | +2.25% | SEK 1,840.00 | SEK 1,850.00 | SEK 1,820.00 | 25 |
| 2026-06-01 | SEK 1,780.00 | -3.78% | SEK 1,780.00 | SEK 1,780.00 | SEK 1,780.00 | 1 |
| 2026-05-29 | SEK 1,850.00 | +1.65% | SEK 1,850.00 | SEK 1,850.00 | SEK 1,850.00 | 1 |
| 2026-05-28 | SEK 1,820.00 | -1.09% | SEK 1,800.00 | SEK 1,800.00 | SEK 1,800.00 | 17 |
| 2026-05-27 | SEK 1,840.00 | -0.54% | SEK 1,820.00 | SEK 1,840.00 | SEK 1,820.00 | 53 |