Australia markets open in 9 hours 29 minutes

Mantex AB (publ) (MANTEX.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.2405+0.0050 (+2.12%)
At close: 02:57PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.23500.25250.23100.24050.2405331,531
08 May 20240.23400.25300.23400.23550.2355313,676
07 May 20240.25450.25450.23550.23650.2365439,358
06 May 20240.26450.26450.25100.25500.2550352,244
03 May 20240.26550.27950.25050.26450.2645187,139
02 May 20240.26750.28750.26000.26550.2655315,255
30 Apr 20240.26200.28800.25150.26700.26701,098,174
29 Apr 20240.23650.26350.23000.26200.2620536,833
26 Apr 20240.23500.24950.23100.23650.2365332,884
25 Apr 20240.23000.23500.21500.22950.2295606,127
24 Apr 20240.24100.24950.23100.23850.2385317,882
23 Apr 20240.25000.25000.23850.24150.2415626,138
22 Apr 20240.25050.26350.24250.25000.2500563,803
19 Apr 20240.23600.27450.23000.24150.24151,476,645
18 Apr 20240.22600.24050.22450.23600.2360457,934
17 Apr 20240.22600.23900.22400.22600.2260187,118
16 Apr 20240.23050.23550.22650.23050.2305273,631
15 Apr 20240.23250.23850.23050.23550.2355118,880
12 Apr 20240.23400.23800.22550.23250.2325234,061
11 Apr 20240.23000.23950.21350.23350.2335209,190
10 Apr 20240.24050.25300.21000.22750.2275372,468
09 Apr 20240.24250.24500.23100.24300.243082,391
08 Apr 20240.23350.24300.22800.24250.2425358,044
05 Apr 20240.24000.24000.22550.23350.2335187,515
04 Apr 20240.24000.24450.22800.23250.2325317,961
03 Apr 20240.23950.24500.22650.24000.2400283,854
02 Apr 20240.25000.25000.22650.23450.2345814,451
28 Mar 20240.25400.25400.23600.25000.2500324,970
27 Mar 20240.25000.25400.23350.24650.2465568,345
26 Mar 20240.22550.24550.21800.23700.2370671,358
25 Mar 20240.22000.22950.21150.22550.2255508,210
22 Mar 20240.22050.22750.21200.22150.2215431,182
21 Mar 20240.21200.22850.21200.22100.2210294,665
20 Mar 20240.22650.22900.21500.22450.2245171,097
19 Mar 20240.23250.24300.21700.22650.2265415,005
18 Mar 20240.24500.25800.23000.23300.2330675,975
15 Mar 20240.21900.28000.21900.24500.2450915,095
14 Mar 20240.21600.22950.20900.21900.2190688,829
13 Mar 20240.21550.21600.20900.21450.2145438,546
12 Mar 20240.21850.21900.20850.21600.2160485,225
11 Mar 20240.21500.22500.21000.21900.2190286,812
08 Mar 20240.22250.22750.21350.21900.2190521,250
07 Mar 20240.21700.22950.21600.22250.2225466,571
06 Mar 20240.20800.23000.20250.21700.21701,898,720
05 Mar 20240.22000.22000.20700.20800.2080846,813
04 Mar 20240.22800.23450.21100.22000.22001,660,148
01 Mar 20240.28050.28950.20600.23450.23454,360,125
29 Feb 20240.26500.28500.26500.28050.2805242,124
28 Feb 20240.27850.28800.26450.27450.2745875,918
27 Feb 20240.28000.28450.27150.27850.2785379,393
26 Feb 20240.26350.27900.25300.27100.2710532,448
23 Feb 20240.25550.26350.25550.26350.2635920,564
22 Feb 20240.24200.26400.24200.25550.2555333,153
21 Feb 20240.25300.25500.24450.25000.2500151,822
20 Feb 20240.24900.26400.24750.25300.2530828,640
19 Feb 20240.25100.25500.23250.24900.2490285,092
16 Feb 20240.24750.26300.24000.25100.2510155,238
15 Feb 20240.24850.26250.24000.24850.2485187,020
14 Feb 20240.26000.26200.24800.24850.2485717,014
13 Feb 20240.24750.26350.24750.25900.2590121,488
12 Feb 20240.27000.27550.24050.24750.24751,177,104
09 Feb 20240.23950.27600.23950.27000.27001,065,785
08 Feb 20240.25000.25500.23600.23950.2395335,906
07 Feb 20240.24400.26000.22700.23600.2360652,045
06 Feb 20240.25500.25500.23450.24400.2440421,651
05 Feb 20240.26900.27400.23050.25500.2550521,475
02 Feb 20240.27000.27000.22800.26900.26901,352,437
01 Feb 20240.27800.28550.27250.27500.2750387,930
31 Jan 20240.27950.27950.27050.27800.2780302,589
30 Jan 20240.26500.27550.26150.27200.27201,085,202
29 Jan 20240.24500.28650.23850.25550.25551,437,615
26 Jan 20240.24950.24950.23050.23800.2380488,139
25 Jan 20240.23300.24000.23200.23950.2395472,076
24 Jan 20240.22600.23900.22600.23300.2330339,391
23 Jan 20240.23550.23550.22250.22600.2260602,529
22 Jan 20240.23350.23950.22400.23600.2360397,353
19 Jan 20240.23700.23750.22550.23350.2335414,773
18 Jan 20240.23700.23700.22000.22500.2250587,198
17 Jan 20240.23550.23750.22000.22800.22801,009,385
16 Jan 20240.23800.23900.23000.23600.2360902,252
15 Jan 20240.24250.24250.23100.23800.2380443,831
12 Jan 20240.24050.25750.23600.23650.23651,051,636
11 Jan 20240.24650.25850.23700.24050.2405893,950
10 Jan 20240.25850.25850.23050.24350.24351,107,338
09 Jan 20240.25000.25900.24500.25850.25851,625,488
08 Jan 20240.26900.26900.24150.25000.25004,646,807
05 Jan 20240.28000.28000.23600.26900.26904,540,360
04 Jan 20240.30800.31350.29050.30800.3080392,918
03 Jan 20240.30550.31250.30000.30800.3080179,703
02 Jan 20240.29000.30800.29000.30550.3055400,739
29 Dec 20230.30000.30500.28000.29000.2900426,546
28 Dec 20230.31400.31400.29400.30550.3055445,463
27 Dec 20230.30900.31000.29000.31000.3100634,229
22 Dec 20230.30800.31450.29850.30900.3090618,124
21 Dec 20230.30350.30950.29400.30800.3080310,805
20 Dec 20230.29950.30550.29350.29900.2990395,726
19 Dec 20230.30000.30550.28750.29950.2995438,287
18 Dec 20230.29600.30950.29050.30000.3000251,046
15 Dec 20230.29000.29700.27950.29600.2960825,241
14 Dec 20230.29350.30850.27300.29150.2915691,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...