Mentice AB MNTC
OMXSTO · Sweden · Health Technology
SEK 14.80-0.20 (-1.33%)
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 15.00 | +0.33% | SEK 15.15 | SEK 15.15 | SEK 15.00 | 22.23K |
| 2026-09-29 | SEK 14.95 | -0.33% | SEK 15.00 | SEK 15.00 | SEK 14.90 | 1.19K |
| 2026-09-28 | SEK 15.00 | +4.53% | SEK 14.40 | SEK 15.30 | SEK 14.35 | 3.10K |
| 2026-09-25 | SEK 14.35 | +1.41% | SEK 14.15 | SEK 14.60 | SEK 14.15 | 4.26K |
| 2026-09-24 | SEK 14.15 | +2.17% | SEK 14.15 | SEK 14.30 | SEK 13.80 | 5.41K |
| 2026-09-23 | SEK 13.85 | -0.36% | SEK 14.30 | SEK 14.30 | SEK 13.85 | 1.22K |
| 2026-09-22 | SEK 13.90 | -5.44% | SEK 14.75 | SEK 14.75 | SEK 13.90 | 4.69K |
| 2026-09-21 | SEK 14.70 | -0.68% | SEK 14.75 | SEK 15.10 | SEK 14.55 | 3.37K |
| 2026-09-18 | SEK 14.80 | -1.99% | SEK 15.10 | SEK 15.15 | SEK 14.80 | 2.74K |
| 2026-09-17 | SEK 15.10 | +7.86% | SEK 14.15 | SEK 15.20 | SEK 14.15 | 16.57K |
| 2026-09-16 | SEK 14.00 | +0.36% | SEK 13.60 | SEK 14.00 | SEK 13.60 | 2.28K |
| 2026-09-15 | SEK 13.95 | +1.09% | SEK 13.80 | SEK 13.95 | SEK 13.65 | 2.05K |
| 2026-09-14 | SEK 13.80 | +1.47% | SEK 13.85 | SEK 13.85 | SEK 13.60 | 1.74K |
| 2026-09-11 | SEK 13.60 | -2.86% | SEK 13.75 | SEK 13.80 | SEK 13.60 | 9.30K |
| 2026-09-10 | SEK 14.00 | +0.72% | SEK 14.00 | SEK 14.00 | SEK 13.95 | 926 |
| 2026-09-09 | SEK 13.90 | 0.00% | SEK 13.85 | SEK 13.90 | SEK 13.80 | 1.04K |
| 2026-09-08 | SEK 13.90 | +0.36% | SEK 13.70 | SEK 13.90 | SEK 13.70 | 319 |
| 2026-09-07 | SEK 13.85 | +0.73% | SEK 13.80 | SEK 13.90 | SEK 13.80 | 4.94K |
| 2026-09-04 | SEK 13.75 | +1.48% | SEK 13.55 | SEK 13.80 | SEK 13.55 | 7.70K |
| 2026-09-03 | SEK 13.55 | -0.37% | SEK 13.65 | SEK 13.85 | SEK 13.55 | 22.89K |
| 2026-09-02 | SEK 13.60 | +1.12% | SEK 13.50 | SEK 13.75 | SEK 13.30 | 30.36K |
| 2026-09-01 | SEK 13.45 | -2.54% | SEK 13.75 | SEK 13.80 | SEK 13.45 | 7.13K |
| 2026-08-31 | SEK 13.80 | +1.47% | SEK 13.65 | SEK 13.85 | SEK 13.50 | 11.31K |
| 2026-08-28 | SEK 13.60 | +1.87% | SEK 13.55 | SEK 13.65 | SEK 13.55 | 5.07K |
| 2026-08-27 | SEK 13.35 | -1.48% | SEK 13.55 | SEK 13.55 | SEK 13.35 | 2.37K |
| 2026-08-26 | SEK 13.55 | +6.27% | SEK 12.95 | SEK 13.55 | SEK 12.95 | 30.06K |
| 2026-08-25 | SEK 12.75 | -1.92% | SEK 12.80 | SEK 13.00 | SEK 12.75 | 3.75K |
| 2026-08-24 | SEK 13.00 | -2.99% | SEK 13.30 | SEK 13.30 | SEK 12.95 | 6.64K |
| 2026-08-21 | SEK 13.40 | 0.00% | SEK 13.50 | SEK 13.50 | SEK 13.25 | 3.85K |
| 2026-08-20 | SEK 13.40 | -1.11% | SEK 13.50 | SEK 13.80 | SEK 13.40 | 5.70K |
| 2026-08-19 | SEK 13.55 | -1.81% | SEK 13.65 | SEK 13.80 | SEK 13.55 | 8.92K |
| 2026-08-18 | SEK 13.80 | +0.36% | SEK 13.75 | SEK 13.80 | SEK 13.75 | 1.94K |
| 2026-08-17 | SEK 13.75 | -1.79% | SEK 13.90 | SEK 13.95 | SEK 13.70 | 4.44K |
| 2026-08-14 | SEK 14.00 | +0.36% | SEK 13.75 | SEK 14.00 | SEK 13.75 | 2.89K |
| 2026-08-13 | SEK 13.95 | 0.00% | SEK 14.15 | SEK 14.15 | SEK 13.95 | 3.54K |
| 2026-08-12 | SEK 13.95 | -2.11% | SEK 14.25 | SEK 14.25 | SEK 13.90 | 2.94K |
| 2026-08-11 | SEK 14.25 | +0.71% | SEK 14.25 | SEK 14.25 | SEK 13.85 | 295 |
| 2026-08-10 | SEK 14.15 | -2.75% | SEK 14.25 | SEK 14.25 | SEK 13.80 | 11.21K |
| 2026-08-07 | SEK 14.55 | -0.34% | SEK 14.55 | SEK 14.55 | SEK 14.55 | 970 |
| 2026-08-06 | SEK 14.60 | +2.46% | SEK 14.65 | SEK 14.65 | SEK 14.20 | 295 |
| 2026-08-05 | SEK 14.25 | -3.39% | SEK 14.80 | SEK 15.00 | SEK 14.15 | 21.01K |
| 2026-08-04 | SEK 14.75 | +1.72% | SEK 14.45 | SEK 14.95 | SEK 14.15 | 16.32K |
| 2026-08-03 | SEK 14.50 | -3.01% | SEK 14.40 | SEK 14.95 | SEK 14.15 | 5.61K |
| 2026-07-31 | SEK 14.95 | +0.67% | SEK 14.60 | SEK 14.95 | SEK 14.30 | 12.20K |
| 2026-07-30 | SEK 14.85 | +0.34% | SEK 14.80 | SEK 14.85 | SEK 14.55 | 8.43K |
| 2026-07-29 | SEK 14.80 | +4.59% | SEK 14.25 | SEK 14.95 | SEK 14.05 | 13.42K |
| 2026-07-28 | SEK 14.15 | 0.00% | SEK 14.15 | SEK 14.15 | SEK 14.00 | 8.69K |
| 2026-07-27 | SEK 14.15 | -5.35% | SEK 14.95 | SEK 14.95 | SEK 13.90 | 16.57K |
| 2026-07-24 | SEK 14.95 | +1.36% | SEK 14.90 | SEK 15.00 | SEK 14.05 | 39.37K |
| 2026-07-23 | SEK 14.75 | +9.26% | SEK 15.50 | SEK 15.75 | SEK 14.00 | 77.32K |
| 2026-07-22 | SEK 13.50 | +4.25% | SEK 12.75 | SEK 13.50 | SEK 12.75 | 5.39K |
| 2026-07-21 | SEK 12.95 | -3.36% | SEK 13.00 | SEK 13.00 | SEK 12.95 | 161 |
| 2026-07-20 | SEK 13.40 | -0.74% | SEK 13.00 | SEK 13.40 | SEK 13.00 | 13 |
| 2026-07-17 | SEK 13.50 | -3.23% | SEK 13.55 | SEK 13.55 | SEK 13.10 | 10.61K |
| 2026-07-16 | SEK 13.95 | +2.57% | SEK 13.10 | SEK 13.95 | SEK 13.10 | 1.74K |
| 2026-07-15 | SEK 13.60 | +3.42% | SEK 13.60 | SEK 13.60 | SEK 13.60 | 1 |
| 2026-07-14 | SEK 13.15 | 0.00% | SEK 13.50 | SEK 13.55 | SEK 13.15 | 103 |
| 2026-07-13 | SEK 13.15 | -1.13% | SEK 13.50 | SEK 13.50 | SEK 13.15 | 833 |
| 2026-07-10 | SEK 13.30 | 0.00% | SEK 13.30 | SEK 13.30 | SEK 13.30 | 0 |
| 2026-07-09 | SEK 13.30 | +1.53% | SEK 13.30 | SEK 13.30 | SEK 13.30 | 188 |
| 2026-07-08 | SEK 13.10 | -0.76% | SEK 13.10 | SEK 13.10 | SEK 13.10 | 3.49K |
| 2026-07-07 | SEK 13.20 | +1.15% | SEK 13.05 | SEK 13.20 | SEK 13.05 | 1.60K |
| 2026-07-06 | SEK 13.05 | 0.00% | SEK 12.65 | SEK 13.05 | SEK 12.65 | 655 |
| 2026-07-03 | SEK 13.05 | +0.38% | SEK 12.55 | SEK 13.05 | SEK 12.50 | 7.79K |
| 2026-07-02 | SEK 13.00 | +2.77% | SEK 12.50 | SEK 13.00 | SEK 12.20 | 17.68K |
| 2026-07-01 | SEK 12.65 | -4.53% | SEK 13.00 | SEK 13.00 | SEK 12.25 | 6.97K |
| 2026-06-30 | SEK 13.25 | +4.33% | SEK 13.10 | SEK 13.80 | SEK 13.00 | 11.41K |
| 2026-06-29 | SEK 12.70 | -2.31% | SEK 13.00 | SEK 13.00 | SEK 12.25 | 17.70K |
| 2026-06-26 | SEK 13.00 | +1.96% | SEK 13.00 | SEK 13.00 | SEK 13.00 | 775 |
| 2026-06-25 | SEK 12.75 | +0.39% | SEK 13.00 | SEK 13.00 | SEK 12.55 | 1.66K |
| 2026-06-24 | SEK 12.70 | -0.78% | SEK 12.75 | SEK 12.75 | SEK 12.70 | 3.55K |
| 2026-06-23 | SEK 12.80 | +0.79% | SEK 12.60 | SEK 12.80 | SEK 12.35 | 8.72K |
| 2026-06-22 | SEK 12.70 | -1.17% | SEK 12.70 | SEK 12.70 | SEK 12.70 | 165 |
| 2026-06-18 | SEK 12.85 | +1.98% | SEK 12.70 | SEK 12.85 | SEK 12.70 | 1.59K |
| 2026-06-17 | SEK 12.60 | +2.02% | SEK 12.35 | SEK 12.80 | SEK 12.10 | 45.85K |
| 2026-06-16 | SEK 12.35 | -1.98% | SEK 12.30 | SEK 12.60 | SEK 12.05 | 12.95K |
| 2026-06-15 | SEK 12.60 | 0.00% | SEK 12.45 | SEK 12.85 | SEK 12.30 | 11.62K |
| 2026-06-12 | SEK 12.60 | -4.91% | SEK 12.80 | SEK 13.25 | SEK 12.50 | 17.75K |
| 2026-06-11 | SEK 13.25 | 0.00% | SEK 13.25 | SEK 13.25 | SEK 13.25 | 0 |
| 2026-06-10 | SEK 13.25 | -1.85% | SEK 13.70 | SEK 13.70 | SEK 13.25 | 821 |
| 2026-06-09 | SEK 13.50 | -3.57% | SEK 14.30 | SEK 14.30 | SEK 13.50 | 4.33K |
| 2026-06-08 | SEK 14.00 | -1.06% | SEK 13.80 | SEK 14.20 | SEK 13.80 | 5.85K |
| 2026-06-05 | SEK 14.15 | -5.67% | SEK 15.00 | SEK 15.00 | SEK 14.15 | 38.24K |
| 2026-06-04 | SEK 15.00 | -1.96% | SEK 15.00 | SEK 15.55 | SEK 15.00 | 5.99K |
| 2026-06-03 | SEK 15.30 | +1.66% | SEK 15.00 | SEK 15.30 | SEK 15.00 | 1.29K |
| 2026-06-02 | SEK 15.05 | +8.27% | SEK 14.30 | SEK 15.15 | SEK 14.00 | 22.16K |
| 2026-06-01 | SEK 13.90 | -0.71% | SEK 14.45 | SEK 14.45 | SEK 13.90 | 1.93K |
| 2026-05-29 | SEK 14.00 | -1.41% | SEK 14.60 | SEK 14.60 | SEK 14.00 | 8.63K |
| 2026-05-28 | SEK 14.20 | -5.33% | SEK 15.00 | SEK 15.00 | SEK 14.20 | 3.73K |
| 2026-05-27 | SEK 15.00 | +0.67% | SEK 15.40 | SEK 15.55 | SEK 15.00 | 3.19K |