Mangold Fondkommission AB (STO:MANG)
Sweden
· Delayed Price · Currency is SEK 1,730.00
0.00 (0.00%)
Apr 28, 2026, 9:00 AM CET
Mangold Fondkommission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 10 |
| Apr 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2.98% | 10 |
| Apr 24, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 20 |
| Apr 23, 2026 | 1,680.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 140 |
| Apr 22, 2026 | 1,840.00 | 1,840.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 105 |
| Apr 21, 2026 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.74% | 35 |
| Apr 20, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -3.11% | 11 |
| Apr 17, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 17 |
| Apr 16, 2026 | 1,990.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.00% | 12 |
| Apr 15, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.01% | 20 |
| Apr 10, 2026 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 6 |
| Apr 9, 2026 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.48% | 13 |
| Apr 8, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3.59% | 1 |
| Apr 7, 2026 | 1,980.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | -3.47% | 31 |
| Apr 2, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 3 |
| Mar 31, 2026 | 1,880.00 | 2,020.00 | 1,880.00 | 2,020.00 | 2,020.00 | 6.88% | 77 |
| Mar 30, 2026 | 1,830.00 | 1,890.00 | 1,830.00 | 1,890.00 | 1,890.00 | 3.28% | 37 |
| Mar 27, 2026 | 1,830.00 | 1,890.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 42 |
| Mar 25, 2026 | 1,810.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1.10% | 20 |
| Mar 23, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2.26% | 5 |
| Mar 20, 2026 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.75% | 73 |
| Mar 18, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1.11% | 5 |
| Mar 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 5 |
| Mar 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.86% | 19 |
| Mar 13, 2026 | 1,820.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.69% | 11 |
| Mar 12, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.56% | 5 |
| Mar 11, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 5 |
| Mar 10, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 1.14% | 9 |
| Mar 9, 2026 | 1,810.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 6 |
| Mar 6, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 70 |
| Mar 5, 2026 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 129 |
| Mar 3, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.20% | 16 |
| Feb 27, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | - | 10 |
| Feb 26, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | -2.15% | 18 |
| Feb 25, 2026 | 1,800.00 | 1,860.00 | 1,800.00 | 1,860.00 | 1,860.00 | 3.33% | 16 |
| Feb 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 5 |
| Feb 16, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.09% | 42 |
| Feb 12, 2026 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | -2.66% | 18 |
| Feb 11, 2026 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | -1.05% | 8 |
| Feb 10, 2026 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 4.40% | 22 |
| Feb 9, 2026 | 1,860.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.55% | 19 |
| Feb 6, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.12% | 1 |
| Feb 3, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | -2.19% | 29 |
| Feb 2, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | - | 34 |
| Jan 30, 2026 | 1,860.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,830.00 | -3.17% | 7 |
| Jan 29, 2026 | 1,830.00 | 1,890.00 | 1,830.00 | 1,890.00 | 1,890.00 | 0.53% | 34 |
| Jan 28, 2026 | 1,950.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 31 |
| Jan 27, 2026 | 1,900.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | 3.78% | 38 |
| Jan 26, 2026 | 1,910.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | -3.14% | 36 |
| Jan 23, 2026 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 1.60% | 26 |
| Jan 22, 2026 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 2.17% | 18 |
| Jan 21, 2026 | 1,830.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | -2.13% | 16 |
| Jan 19, 2026 | 1,880.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | - | 16 |
| Jan 16, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 1 |
| Jan 15, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.52% | 1 |
| Jan 14, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 1 |
| Jan 13, 2026 | 1,970.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 17 |
| Jan 12, 2026 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.53% | 3 |
| Jan 9, 2026 | 2,000.00 | 2,040.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.01% | 77 |
| Jan 8, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 1 |
| Jan 7, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2.05% | 9 |
| Jan 2, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.02% | 1 |
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 13 |
| Dec 29, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.50% | 16 |
| Dec 23, 2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 26 |
| Dec 22, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.50% | 231 |
| Dec 19, 2025 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 3.11% | 40 |
| Dec 18, 2025 | 1,880.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | -0.52% | 12 |
| Dec 16, 2025 | 1,900.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | -0.51% | 22 |
| Dec 15, 2025 | 1,870.00 | 1,960.00 | 1,870.00 | 1,950.00 | 1,950.00 | 3.72% | 42 |
| Dec 12, 2025 | 1,910.00 | 1,930.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 27 |
| Dec 11, 2025 | 1,940.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.60% | 16 |
| Dec 10, 2025 | 1,800.00 | 1,930.00 | 1,800.00 | 1,880.00 | 1,880.00 | 2.73% | 81 |
| Dec 9, 2025 | 1,820.00 | 1,830.00 | 1,760.00 | 1,830.00 | 1,830.00 | -2.66% | 297 |
| Dec 5, 2025 | 1,830.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 1.62% | 3 |
| Dec 3, 2025 | 1,860.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.12% | 16 |
| Dec 2, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | 18 |
| Dec 1, 2025 | 1,880.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | -1.04% | 9 |
| Nov 28, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 2 |
| Nov 27, 2025 | 1,900.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | - | 15 |
| Nov 26, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | -3.00% | 71 |
| Nov 25, 2025 | 2,000.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | -2.91% | 27 |
| Nov 24, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 3.00% | 5 |
| Nov 21, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 1 |
| Nov 20, 2025 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.99% | 10 |
| Nov 17, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3.59% | 12 |
| Nov 14, 2025 | 2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 4 |
| Nov 12, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.52% | 20 |
| Nov 11, 2025 | 2,060.00 | 2,060.00 | 1,970.00 | 1,970.00 | 1,970.00 | -3.43% | 35 |
| Nov 10, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 2 |
| Nov 6, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.99% | 1 |
| Nov 5, 2025 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 2.02% | 43 |
| Nov 4, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | 771 |
| Nov 3, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.48% | 27 |