Mantex AB MANTEX
OMXSTO · Sweden · Electronic Technology
SEK 5.08+0.08 (+1.60%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 5.08 | +1.60% | SEK 5.00 | SEK 5.08 | SEK 5.00 | 35 |
| 2026-10-01 | SEK 5.00 | -1.57% | SEK 5.00 | SEK 5.08 | SEK 4.91 | 265 |
| 2026-09-30 | SEK 5.08 | -3.05% | SEK 5.24 | SEK 5.26 | SEK 4.91 | 5.20K |
| 2026-09-29 | SEK 5.24 | +1.95% | SEK 5.10 | SEK 5.28 | SEK 5.10 | 673 |
| 2026-09-28 | SEK 5.14 | -3.02% | SEK 5.14 | SEK 5.30 | SEK 5.14 | 378 |
| 2026-09-25 | SEK 5.30 | 0.00% | SEK 5.10 | SEK 5.30 | SEK 5.10 | 1.33K |
| 2026-09-24 | SEK 5.30 | -1.85% | SEK 5.40 | SEK 5.40 | SEK 5.10 | 5.43K |
| 2026-09-23 | SEK 5.40 | 0.00% | SEK 5.20 | SEK 5.50 | SEK 5.20 | 3.64K |
| 2026-09-22 | SEK 5.40 | -2.88% | SEK 5.40 | SEK 5.60 | SEK 5.40 | 1.85K |
| 2026-09-21 | SEK 5.56 | -0.36% | SEK 5.58 | SEK 5.58 | SEK 5.40 | 1.81K |
| 2026-09-18 | SEK 5.58 | -4.12% | SEK 5.82 | SEK 5.82 | SEK 5.30 | 6.06K |
| 2026-09-17 | SEK 5.82 | -10.19% | SEK 6.26 | SEK 6.48 | SEK 5.22 | 27.71K |
| 2026-09-16 | SEK 6.48 | -3.86% | SEK 6.50 | SEK 6.74 | SEK 6.26 | 2.19K |
| 2026-09-15 | SEK 6.74 | +0.90% | SEK 6.50 | SEK 6.74 | SEK 6.50 | 120 |
| 2026-09-14 | SEK 6.68 | -1.18% | SEK 6.60 | SEK 6.68 | SEK 6.60 | 71 |
| 2026-09-11 | SEK 6.76 | 0.00% | SEK 6.52 | SEK 6.76 | SEK 6.52 | 749 |
| 2026-09-10 | SEK 6.76 | 0.00% | SEK 6.52 | SEK 6.76 | SEK 6.52 | 406 |
| 2026-09-09 | SEK 6.76 | +4.00% | SEK 6.34 | SEK 6.90 | SEK 6.34 | 10.67K |
| 2026-09-08 | SEK 6.50 | +3.17% | SEK 6.50 | SEK 6.50 | SEK 6.50 | 155 |
| 2026-09-07 | SEK 6.30 | -3.08% | SEK 6.26 | SEK 6.50 | SEK 6.26 | 285 |
| 2026-09-04 | SEK 6.50 | +0.31% | SEK 6.48 | SEK 6.50 | SEK 6.26 | 3.03K |
| 2026-09-03 | SEK 6.48 | 0.00% | SEK 6.28 | SEK 6.48 | SEK 6.28 | 257 |
| 2026-09-02 | SEK 6.48 | -0.31% | SEK 6.50 | SEK 6.50 | SEK 6.26 | 155 |
| 2026-09-01 | SEK 6.50 | -3.56% | SEK 6.60 | SEK 6.60 | SEK 6.50 | 1.80K |
| 2026-08-31 | SEK 6.74 | -3.44% | SEK 6.74 | SEK 6.76 | SEK 6.50 | 3.81K |
| 2026-08-28 | SEK 6.98 | -3.06% | SEK 7.20 | SEK 7.22 | SEK 6.78 | 3.73K |
| 2026-08-27 | SEK 7.20 | -5.76% | SEK 7.56 | SEK 7.56 | SEK 7.00 | 5.62K |
| 2026-08-26 | SEK 7.64 | +14.03% | SEK 6.76 | SEK 7.86 | SEK 6.76 | 15.84K |
| 2026-08-25 | SEK 6.70 | -0.59% | SEK 6.50 | SEK 6.76 | SEK 6.50 | 3.82K |
| 2026-08-24 | SEK 6.74 | -3.16% | SEK 6.74 | SEK 6.80 | SEK 6.50 | 2.18K |
| 2026-08-21 | SEK 6.96 | +2.05% | SEK 7.00 | SEK 7.00 | SEK 6.76 | 865 |
| 2026-08-20 | SEK 6.82 | -2.57% | SEK 6.74 | SEK 6.82 | SEK 6.74 | 95 |
| 2026-08-19 | SEK 7.00 | +0.57% | SEK 6.76 | SEK 7.00 | SEK 6.74 | 1.16K |
| 2026-08-18 | SEK 6.96 | -0.57% | SEK 6.80 | SEK 6.98 | SEK 6.80 | 56 |
| 2026-08-17 | SEK 7.00 | -6.42% | SEK 7.22 | SEK 7.22 | SEK 6.74 | 5.16K |
| 2026-08-14 | SEK 7.48 | +3.60% | SEK 7.22 | SEK 7.48 | SEK 7.22 | 302 |
| 2026-08-13 | SEK 7.22 | 0.00% | SEK 7.22 | SEK 7.22 | SEK 7.22 | 1.04K |
| 2026-08-12 | SEK 7.22 | -1.10% | SEK 7.22 | SEK 7.30 | SEK 7.22 | 184 |
| 2026-08-11 | SEK 7.30 | -2.41% | SEK 7.26 | SEK 7.46 | SEK 7.26 | 48 |
| 2026-08-10 | SEK 7.48 | +3.60% | SEK 7.24 | SEK 7.50 | SEK 7.22 | 1.09K |
| 2026-08-07 | SEK 7.22 | -1.37% | SEK 7.28 | SEK 7.48 | SEK 7.22 | 1.40K |
| 2026-08-06 | SEK 7.32 | -0.54% | SEK 7.26 | SEK 7.38 | SEK 7.26 | 433 |
| 2026-08-05 | SEK 7.36 | -1.60% | SEK 7.24 | SEK 7.48 | SEK 7.24 | 474 |
| 2026-08-04 | SEK 7.48 | 0.00% | SEK 7.40 | SEK 7.48 | SEK 7.30 | 1.73K |
| 2026-08-03 | SEK 7.48 | +2.75% | SEK 7.30 | SEK 7.48 | SEK 7.30 | 649 |
| 2026-07-31 | SEK 7.28 | +1.11% | SEK 7.28 | SEK 7.28 | SEK 7.22 | 2.30K |
| 2026-07-30 | SEK 7.20 | 0.00% | SEK 7.20 | SEK 7.20 | SEK 7.20 | 41 |
| 2026-07-29 | SEK 7.20 | +1.69% | SEK 7.00 | SEK 7.20 | SEK 7.00 | 436 |
| 2026-07-28 | SEK 7.08 | -0.28% | SEK 7.08 | SEK 7.08 | SEK 7.00 | 1.05K |
| 2026-07-27 | SEK 7.10 | -2.20% | SEK 7.02 | SEK 7.10 | SEK 7.02 | 67 |
| 2026-07-24 | SEK 7.26 | -0.27% | SEK 7.00 | SEK 7.26 | SEK 7.00 | 474 |
| 2026-07-23 | SEK 7.28 | -1.89% | SEK 7.42 | SEK 7.50 | SEK 7.00 | 2.80K |
| 2026-07-22 | SEK 7.42 | +1.92% | SEK 7.50 | SEK 7.50 | SEK 7.42 | 699 |
| 2026-07-21 | SEK 7.28 | -2.67% | SEK 7.26 | SEK 7.30 | SEK 6.80 | 9.51K |
| 2026-07-20 | SEK 7.48 | -0.80% | SEK 7.52 | SEK 7.54 | SEK 7.26 | 1.17K |
| 2026-07-17 | SEK 7.54 | -6.91% | SEK 7.80 | SEK 8.00 | SEK 7.50 | 3.60K |
| 2026-07-16 | SEK 8.10 | +1.25% | SEK 8.00 | SEK 8.10 | SEK 8.00 | 1.05K |
| 2026-07-15 | SEK 8.00 | -3.61% | SEK 8.32 | SEK 8.32 | SEK 8.00 | 1.02K |
| 2026-07-14 | SEK 8.30 | +0.48% | SEK 8.32 | SEK 8.32 | SEK 8.30 | 145 |
| 2026-07-13 | SEK 8.26 | -0.48% | SEK 8.00 | SEK 8.32 | SEK 8.00 | 121 |
| 2026-07-10 | SEK 8.30 | 0.00% | SEK 8.00 | SEK 8.32 | SEK 8.00 | 45 |
| 2026-07-09 | SEK 8.30 | -0.24% | SEK 8.30 | SEK 8.32 | SEK 8.00 | 1.23K |
| 2026-07-08 | SEK 8.32 | +0.24% | SEK 8.54 | SEK 8.54 | SEK 8.00 | 5.34K |
| 2026-07-07 | SEK 8.30 | -3.04% | SEK 8.30 | SEK 8.56 | SEK 8.24 | 605 |
| 2026-07-06 | SEK 8.56 | 0.00% | SEK 8.24 | SEK 8.56 | SEK 8.24 | 134 |
| 2026-07-03 | SEK 8.56 | -3.17% | SEK 8.50 | SEK 8.84 | SEK 8.50 | 3.29K |
| 2026-07-02 | SEK 8.84 | +3.51% | SEK 8.50 | SEK 8.84 | SEK 8.50 | 1.17K |
| 2026-07-01 | SEK 8.54 | 0.00% | SEK 8.56 | SEK 9.00 | SEK 8.54 | 3.77K |
| 2026-06-30 | SEK 8.54 | +2.89% | SEK 8.30 | SEK 8.62 | SEK 8.30 | 240 |
| 2026-06-29 | SEK 8.30 | -2.58% | SEK 8.30 | SEK 9.20 | SEK 8.30 | 4.34K |
| 2026-06-26 | SEK 8.52 | -1.16% | SEK 8.50 | SEK 8.62 | SEK 8.30 | 1.39K |
| 2026-06-25 | SEK 8.62 | 0.00% | SEK 8.62 | SEK 8.62 | SEK 8.50 | 306 |
| 2026-06-24 | SEK 8.62 | 0.00% | SEK 8.62 | SEK 8.62 | SEK 8.46 | 56 |
| 2026-06-23 | SEK 8.62 | 0.00% | SEK 8.60 | SEK 8.62 | SEK 8.32 | 2.25K |
| 2026-06-22 | SEK 8.62 | +5.38% | SEK 8.10 | SEK 8.64 | SEK 7.90 | 8.31K |
| 2026-06-18 | SEK 8.18 | +0.25% | SEK 8.16 | SEK 8.18 | SEK 7.96 | 718 |
| 2026-06-17 | SEK 8.16 | -3.32% | SEK 8.18 | SEK 8.18 | SEK 7.92 | 1.71K |
| 2026-06-16 | SEK 8.44 | -1.86% | SEK 8.50 | SEK 8.50 | SEK 8.18 | 3.63K |
| 2026-06-15 | SEK 8.60 | -2.27% | SEK 8.80 | SEK 8.80 | SEK 8.50 | 1.44K |
| 2026-06-12 | SEK 8.80 | +1.15% | SEK 8.80 | SEK 8.92 | SEK 8.80 | 23 |
| 2026-06-11 | SEK 8.70 | -1.14% | SEK 8.70 | SEK 9.00 | SEK 8.38 | 5.40K |
| 2026-06-10 | SEK 8.80 | 0.00% | SEK 8.80 | SEK 8.98 | SEK 8.80 | 234 |
| 2026-06-09 | SEK 8.80 | -2.44% | SEK 8.70 | SEK 9.00 | SEK 8.70 | 50 |
| 2026-06-08 | SEK 9.02 | 0.00% | SEK 8.78 | SEK 9.02 | SEK 8.70 | 1.17K |
| 2026-06-05 | SEK 9.02 | 0.00% | SEK 8.78 | SEK 9.02 | SEK 8.78 | 1.78K |
| 2026-06-04 | SEK 9.02 | +1.58% | SEK 8.72 | SEK 9.02 | SEK 8.72 | 847 |
| 2026-06-03 | SEK 8.88 | -1.55% | SEK 9.00 | SEK 9.34 | SEK 8.72 | 4.83K |
| 2026-06-02 | SEK 9.02 | +0.22% | SEK 9.02 | SEK 9.34 | SEK 9.02 | 706 |
| 2026-06-01 | SEK 9.00 | -3.23% | SEK 9.10 | SEK 9.34 | SEK 9.00 | 2.50K |
| 2026-05-29 | SEK 9.30 | 0.00% | SEK 9.36 | SEK 9.36 | SEK 9.10 | 971 |