Mantex AB (publ) (STO:MANTEX)
Sweden
· Delayed Price · Currency is SEK 8.70
-0.85 (-8.90%)
At close: Mar 9, 2026
Mantex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.55 | 9.55 | 8.70 | 8.70 | 8.70 | -8.90% | 4,997 |
| Mar 6, 2026 | 9.55 | 9.55 | 9.25 | 9.55 | 9.55 | -3.05% | 2,143 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.55 | 9.85 | 9.85 | -2.48% | 2,205 |
| Mar 4, 2026 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 2.54% | 4,987 |
| Mar 3, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -2.48% | 5,514 |
| Mar 2, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 2,929 |
| Feb 27, 2026 | 8.90 | 9.85 | 8.85 | 9.80 | 9.80 | 10.11% | 12,186 |
| Feb 26, 2026 | 8.80 | 9.90 | 8.60 | 8.90 | 8.90 | 1.14% | 10,535 |
| Feb 25, 2026 | 8.15 | 9.20 | 8.00 | 8.80 | 8.80 | 4.76% | 15,935 |
| Feb 24, 2026 | 6.75 | 8.50 | 6.70 | 8.40 | 8.40 | 27.27% | 23,590 |
| Feb 23, 2026 | 5.85 | 6.60 | 5.85 | 6.60 | 6.60 | 13.79% | 15,095 |
| Feb 20, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 8.41% | 7,905 |
| Feb 19, 2026 | 5.20 | 5.50 | 5.20 | 5.35 | 5.35 | -0.93% | 5,867 |
| Feb 18, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 243 |
| Feb 17, 2026 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 4,288 |
| Feb 16, 2026 | 5.35 | 5.40 | 5.20 | 5.35 | 5.35 | -0.93% | 7,603 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 2,755 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 886 |
| Feb 11, 2026 | 5.65 | 5.75 | 5.40 | 5.60 | 5.60 | -1.75% | 5,665 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | 3,552 |
| Feb 9, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 45 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 3,192 |
| Feb 5, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 296 |
| Feb 4, 2026 | 5.80 | 5.95 | 5.60 | 5.60 | 5.60 | -5.88% | 4,476 |
| Feb 3, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 1,381 |
| Feb 2, 2026 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 2,637 |
| Jan 30, 2026 | 5.90 | 6.00 | 5.60 | 5.80 | 5.80 | -3.33% | 13,298 |
| Jan 29, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,960 |
| Jan 28, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | -0.83% | 1,907 |
| Jan 27, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | - | 4,117 |
| Jan 26, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | - | 2,436 |
| Jan 23, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 1,787 |
| Jan 22, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | - | 5,408 |
| Jan 21, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 180 |
| Jan 20, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 1,194 |
| Jan 19, 2026 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -2.38% | 2,363 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | - | 256 |
| Jan 15, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 3.28% | 2,863 |
| Jan 14, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 338 |
| Jan 13, 2026 | 6.15 | 6.30 | 6.10 | 6.20 | 6.20 | - | 4,589 |
| Jan 12, 2026 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -0.80% | 1,190 |
| Jan 9, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | - | 246 |
| Jan 8, 2026 | 6.40 | 6.40 | 6.15 | 6.25 | 6.25 | -3.10% | 5,528 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | - | 4,523 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.30 | 6.45 | 6.45 | -1.53% | 445 |
| Jan 2, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 407 |
| Dec 30, 2025 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -2.26% | 6,196 |
| Dec 29, 2025 | 6.70 | 6.90 | 6.50 | 6.65 | 6.65 | -3.62% | 5,671 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.65 | 6.90 | 6.90 | -2.13% | 2,878 |
| Dec 22, 2025 | 6.60 | 7.35 | 6.60 | 7.05 | 7.05 | 5.22% | 11,588 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -1.47% | 559 |
| Dec 18, 2025 | 6.80 | 6.95 | 6.60 | 6.80 | 6.80 | -2.16% | 2,765 |
| Dec 17, 2025 | 6.80 | 7.10 | 6.80 | 6.95 | 6.95 | -1.42% | 1,462 |
| Dec 16, 2025 | 7.05 | 7.10 | 6.80 | 7.05 | 7.05 | -0.70% | 2,495 |
| Dec 15, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 3,506 |
| Dec 12, 2025 | 7.75 | 7.75 | 7.05 | 7.10 | 7.10 | -8.97% | 8,586 |
| Dec 11, 2025 | 8.15 | 8.20 | 7.80 | 7.80 | 7.80 | -3.70% | 2,880 |
| Dec 10, 2025 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 851 |
| Dec 9, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 90 |
| Dec 8, 2025 | 8.10 | 8.35 | 8.10 | 8.15 | 8.15 | 0.62% | 250 |
| Dec 5, 2025 | 8.05 | 8.35 | 8.00 | 8.10 | 8.10 | 1.25% | 4,409 |
| Dec 4, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 1,316 |
| Dec 3, 2025 | 8.20 | 8.45 | 7.90 | 8.10 | 8.10 | -2.41% | 2,886 |
| Dec 2, 2025 | 8.25 | 8.45 | 8.20 | 8.30 | 8.30 | -1.19% | 730 |
| Dec 1, 2025 | 8.45 | 8.50 | 8.30 | 8.40 | 8.40 | -0.59% | 236 |
| Nov 28, 2025 | 8.45 | 8.50 | 8.20 | 8.45 | 8.45 | 3.05% | 1,573 |
| Nov 27, 2025 | 8.35 | 8.50 | 8.20 | 8.20 | 8.20 | -2.96% | 2,334 |
| Nov 26, 2025 | 8.50 | 8.50 | 8.30 | 8.45 | 8.45 | - | 279 |
| Nov 25, 2025 | 8.25 | 8.50 | 8.10 | 8.45 | 8.45 | 3.05% | 4,742 |
| Nov 24, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - | 140 |
| Nov 21, 2025 | 8.20 | 8.25 | 8.00 | 8.20 | 8.20 | 2.50% | 1,285 |
| Nov 20, 2025 | 8.20 | 8.25 | 7.95 | 8.00 | 8.00 | - | 1,175 |
| Nov 19, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 706 |
| Nov 18, 2025 | 7.45 | 8.25 | 7.40 | 8.00 | 8.00 | 5.26% | 6,476 |
| Nov 17, 2025 | 7.50 | 7.65 | 7.40 | 7.60 | 7.60 | - | 1,098 |
| Nov 14, 2025 | 7.60 | 7.65 | 7.45 | 7.60 | 7.60 | -1.94% | 1,873 |
| Nov 13, 2025 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | -1.90% | 1,135 |
| Nov 12, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 464 |
| Nov 11, 2025 | 8.20 | 8.45 | 7.60 | 7.85 | 7.85 | -7.10% | 8,375 |
| Nov 10, 2025 | 8.50 | 8.75 | 8.20 | 8.45 | 8.45 | -3.43% | 2,830 |
| Nov 7, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | 355 |
| Nov 6, 2025 | 8.85 | 9.00 | 8.40 | 8.50 | 8.50 | -5.03% | 14,589 |
| Nov 5, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | -0.56% | 658 |
| Nov 4, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | -0.55% | 326 |
| Nov 3, 2025 | 8.95 | 9.10 | 8.80 | 9.05 | 9.05 | -0.55% | 579 |
| Oct 31, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 836 |
| Oct 30, 2025 | 9.15 | 9.15 | 9.00 | 9.10 | 9.10 | - | 1,217 |
| Oct 29, 2025 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | - | 838 |
| Oct 28, 2025 | 9.00 | 9.15 | 9.00 | 9.10 | 9.10 | - | 519 |
| Oct 27, 2025 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 0.55% | 1,018 |
| Oct 24, 2025 | 9.40 | 9.40 | 9.00 | 9.05 | 9.05 | -3.72% | 9,735 |
| Oct 23, 2025 | 10.00 | 10.10 | 9.40 | 9.40 | 9.40 | -6.00% | 5,760 |
| Oct 22, 2025 | 9.70 | 10.30 | 9.50 | 10.00 | 10.00 | 3.09% | 12,963 |
| Oct 21, 2025 | 9.70 | 9.80 | 9.55 | 9.70 | 9.70 | - | 4,259 |
| Oct 20, 2025 | 9.50 | 9.85 | 9.25 | 9.70 | 9.70 | 2.11% | 3,905 |
| Oct 17, 2025 | 9.90 | 10.00 | 9.50 | 9.50 | 9.50 | -5.94% | 7,771 |
| Oct 16, 2025 | 10.10 | 10.30 | 9.80 | 10.10 | 10.10 | -1.94% | 2,157 |
| Oct 15, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 435 |
| Oct 14, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | -1.94% | 200 |
| Oct 13, 2025 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | 0.98% | 2,940 |