Mantex AB (publ) (STO:MANTEX)
Sweden
· Delayed Price · Currency is SEK 9.50
+0.02 (0.21%)
Apr 29, 2026, 5:03 PM CET
Mantex AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.20 | 9.54 | 9.20 | 9.54 | - | 0.63% | 1,416 |
| Apr 28, 2026 | 9.32 | 9.50 | 9.22 | 9.48 | 9.48 | 1.50% | 2,661 |
| Apr 27, 2026 | 9.14 | 9.48 | 8.70 | 9.34 | 9.34 | -1.68% | 14,007 |
| Apr 24, 2026 | 9.72 | 9.80 | 9.44 | 9.50 | 9.50 | -2.86% | 1,625 |
| Apr 23, 2026 | 9.96 | 9.96 | 9.44 | 9.78 | 9.78 | -2.00% | 4,428 |
| Apr 22, 2026 | 9.74 | 9.98 | 9.74 | 9.98 | 9.98 | -0.20% | 283 |
| Apr 21, 2026 | 9.56 | 10.00 | 9.56 | 10.00 | 10.00 | 2.67% | 3,413 |
| Apr 20, 2026 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | -0.20% | 568 |
| Apr 17, 2026 | 9.50 | 9.76 | 9.32 | 9.76 | 9.76 | 3.83% | 3,665 |
| Apr 16, 2026 | 9.48 | 9.50 | 9.20 | 9.40 | 9.40 | 1.95% | 730 |
| Apr 15, 2026 | 9.20 | 9.50 | 9.20 | 9.22 | 9.22 | -2.95% | 809 |
| Apr 14, 2026 | 9.22 | 9.50 | 9.22 | 9.50 | 9.50 | - | 256 |
| Apr 13, 2026 | 9.22 | 9.54 | 9.22 | 9.50 | 9.50 | -0.21% | 55 |
| Apr 10, 2026 | 9.20 | 9.54 | 9.20 | 9.52 | 9.52 | 3.25% | 81 |
| Apr 9, 2026 | 9.56 | 9.56 | 9.20 | 9.22 | 9.22 | -3.56% | 1,709 |
| Apr 8, 2026 | 9.26 | 9.56 | 9.20 | 9.56 | 9.56 | - | 832 |
| Apr 7, 2026 | 9.26 | 9.56 | 9.26 | 9.56 | 9.56 | 0.10% | 65 |
| Apr 2, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | - | 263 |
| Apr 1, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 0.53% | 627 |
| Mar 31, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 2.70% | 618 |
| Mar 30, 2026 | 9.25 | 9.50 | 9.25 | 9.25 | 9.25 | -2.63% | 671 |
| Mar 27, 2026 | 9.55 | 9.55 | 9.35 | 9.50 | 9.50 | - | 37 |
| Mar 26, 2026 | 9.45 | 9.55 | 9.25 | 9.50 | 9.50 | 0.53% | 6,058 |
| Mar 25, 2026 | 8.55 | 9.50 | 8.55 | 9.45 | 9.45 | 12.50% | 8,264 |
| Mar 24, 2026 | 8.35 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 773 |
| Mar 23, 2026 | 8.40 | 8.60 | 8.35 | 8.60 | 8.60 | 2.38% | 762 |
| Mar 20, 2026 | 8.40 | 8.55 | 8.10 | 8.40 | 8.40 | 3.70% | 2,409 |
| Mar 19, 2026 | 8.10 | 8.40 | 8.10 | 8.10 | 8.10 | -3.57% | 1,210 |
| Mar 18, 2026 | 8.15 | 8.60 | 8.10 | 8.40 | 8.40 | 4.35% | 12,783 |
| Mar 17, 2026 | 7.65 | 8.10 | 7.60 | 8.05 | 8.05 | 2.55% | 4,143 |
| Mar 16, 2026 | 7.85 | 7.85 | 7.60 | 7.85 | 7.85 | - | 1,709 |
| Mar 13, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | - | 344 |
| Mar 12, 2026 | 8.95 | 8.95 | 7.50 | 7.85 | 7.85 | -12.29% | 19,111 |
| Mar 11, 2026 | 9.00 | 9.00 | 8.70 | 8.95 | 8.95 | - | 1,065 |
| Mar 10, 2026 | 8.80 | 9.00 | 8.70 | 8.95 | 8.95 | 2.87% | 1,000 |
| 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 |