Mentice AB (publ) (STO:MNTC)
Sweden
· Delayed Price · Currency is SEK 13.00
0.00 (0.00%)
Apr 28, 2026, 4:53 PM CET
Mentice AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 5,754 |
| Apr 27, 2026 | 13.00 | 13.10 | 12.75 | 13.00 | 13.00 | - | 31,781 |
| Apr 24, 2026 | 13.00 | 13.05 | 12.90 | 13.00 | 13.00 | 0.78% | 19,610 |
| Apr 23, 2026 | 13.05 | 13.05 | 12.70 | 12.90 | 12.90 | -0.39% | 6,404 |
| Apr 22, 2026 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 2,475 |
| Apr 21, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 11,925 |
| Apr 20, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 6,141 |
| Apr 17, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 26,445 |
| Apr 16, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 40,914 |
| Apr 15, 2026 | 12.70 | 12.95 | 12.70 | 12.90 | 12.90 | - | 1,453 |
| Apr 14, 2026 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | - | 1,062 |
| Apr 13, 2026 | 13.10 | 13.25 | 12.90 | 12.90 | 12.90 | -3.01% | 2,850 |
| Apr 10, 2026 | 13.30 | 13.50 | 13.00 | 13.30 | 13.30 | - | 7,647 |
| Apr 9, 2026 | 13.40 | 13.50 | 13.15 | 13.30 | 13.30 | -1.85% | 17,432 |
| Apr 8, 2026 | 13.55 | 14.35 | 13.55 | 13.55 | 13.55 | 1.50% | 15,368 |
| Apr 7, 2026 | 13.10 | 13.80 | 13.00 | 13.35 | 13.35 | -0.37% | 18,914 |
| Apr 1, 2026 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | 1.90% | 4,373 |
| Mar 31, 2026 | 13.20 | 13.20 | 13.00 | 13.15 | 13.15 | -2.23% | 2,400 |
| Mar 30, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | 250 |
| Mar 27, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -2.17% | 684 |
| Mar 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.08% | 5 |
| Mar 25, 2026 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | 2.20% | 299 |
| Mar 24, 2026 | 13.30 | 13.65 | 13.30 | 13.65 | 13.65 | 4.20% | 220 |
| Mar 23, 2026 | 13.05 | 13.10 | 12.50 | 13.10 | 13.10 | -1.13% | 9,513 |
| Mar 20, 2026 | 13.25 | 13.25 | 13.20 | 13.25 | 13.25 | 0.38% | 14,261 |
| Mar 19, 2026 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | - | 90 |
| Mar 18, 2026 | 13.30 | 13.65 | 13.00 | 13.20 | 13.20 | -1.49% | 1,829 |
| Mar 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.83% | 43 |
| Mar 16, 2026 | 14.00 | 14.00 | 13.20 | 13.65 | 13.65 | -2.50% | 12,548 |
| Mar 13, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 1.08% | 4,652 |
| Mar 12, 2026 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | -0.72% | 201 |
| Mar 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | 82 |
| Mar 10, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 1.85% | 4,849 |
| Mar 9, 2026 | 13.40 | 13.65 | 13.30 | 13.55 | 13.55 | -3.21% | 1,105 |
| Mar 6, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -3.11% | 704 |
| Mar 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 41 |
| Mar 4, 2026 | 14.65 | 14.70 | 14.45 | 14.45 | 14.45 | -2.69% | 2,429 |
| Mar 3, 2026 | 15.00 | 15.10 | 14.85 | 14.85 | 14.85 | -2.30% | 6,799 |
| Mar 2, 2026 | 14.90 | 15.20 | 14.75 | 15.20 | 15.20 | -0.98% | 1,463 |
| Feb 27, 2026 | 15.30 | 15.40 | 15.00 | 15.35 | 15.35 | -0.65% | 7,935 |
| Feb 26, 2026 | 14.75 | 18.00 | 14.75 | 15.45 | 15.45 | 10.36% | 20,596 |
| Feb 25, 2026 | 13.85 | 14.25 | 13.60 | 14.00 | 14.00 | 2.19% | 10,451 |
| Feb 24, 2026 | 13.05 | 13.70 | 13.00 | 13.70 | 13.70 | 4.98% | 11,506 |
| Feb 23, 2026 | 12.55 | 13.10 | 12.55 | 13.05 | 13.05 | 5.24% | 9,842 |
| Feb 20, 2026 | 12.45 | 13.00 | 12.00 | 12.40 | 12.40 | -0.40% | 3,923 |
| Feb 19, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 10 |
| Feb 18, 2026 | 12.05 | 12.45 | 12.05 | 12.45 | 12.45 | 1.63% | 47 |
| Feb 17, 2026 | 12.40 | 12.45 | 12.25 | 12.25 | 12.25 | -4.30% | 2,307 |
| Feb 16, 2026 | 12.95 | 12.95 | 12.50 | 12.80 | 12.80 | -1.16% | 58 |
| Feb 13, 2026 | 13.50 | 13.50 | 12.90 | 12.95 | 12.95 | -3.72% | 2,786 |
| Feb 12, 2026 | 13.75 | 13.75 | 13.15 | 13.45 | 13.45 | -0.74% | 667 |
| Feb 11, 2026 | 13.40 | 13.75 | 13.40 | 13.55 | 13.55 | 1.88% | 151 |
| Feb 10, 2026 | 13.65 | 13.65 | 13.25 | 13.30 | 13.30 | -2.56% | 2,293 |
| Feb 9, 2026 | 13.40 | 14.00 | 13.40 | 13.65 | 13.65 | 0.37% | 849 |
| Feb 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.42% | 107 |
| Feb 5, 2026 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | -0.75% | 108 |
| Feb 4, 2026 | 14.30 | 14.30 | 13.25 | 13.25 | 13.25 | -5.02% | 3,471 |
| Feb 3, 2026 | 13.70 | 13.95 | 13.70 | 13.95 | 13.95 | 1.82% | 4,262 |
| Feb 2, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 5.79% | 6,956 |
| Jan 30, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | -0.38% | 2,768 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | -1.89% | 709 |
| Jan 28, 2026 | 13.10 | 13.25 | 13.00 | 13.25 | 13.25 | -0.38% | 1,226 |
| Jan 27, 2026 | 13.95 | 14.00 | 13.25 | 13.30 | 13.30 | -3.27% | 5,252 |
| Jan 26, 2026 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | - | 1,595 |
| Jan 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.43% | 400 |
| Jan 22, 2026 | 13.05 | 14.40 | 13.05 | 13.95 | 13.95 | 8.14% | 49,545 |
| Jan 21, 2026 | 13.45 | 13.45 | 12.85 | 12.90 | 12.90 | -5.49% | 6,596 |
| Jan 20, 2026 | 13.85 | 13.85 | 13.30 | 13.65 | 13.65 | -1.80% | 6,250 |
| Jan 19, 2026 | 14.00 | 14.15 | 13.90 | 13.90 | 13.90 | -1.42% | 2,452 |
| Jan 16, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.08% | 4,386 |
| Jan 15, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | 2.20% | 1,500 |
| Jan 14, 2026 | 13.65 | 14.00 | 13.65 | 13.65 | 13.65 | - | 408 |
| Jan 13, 2026 | 13.80 | 14.00 | 13.65 | 13.65 | 13.65 | -1.09% | 380 |
| Jan 12, 2026 | 14.60 | 14.60 | 13.65 | 13.80 | 13.80 | -5.15% | 5,711 |
| Jan 9, 2026 | 14.20 | 14.60 | 14.15 | 14.55 | 14.55 | 1.04% | 4,277 |
| Jan 8, 2026 | 14.15 | 14.40 | 14.10 | 14.40 | 14.40 | 1.05% | 5,069 |
| Jan 7, 2026 | 13.50 | 14.30 | 13.50 | 14.25 | 14.25 | 5.17% | 9,393 |
| Jan 5, 2026 | 13.45 | 13.55 | 13.05 | 13.55 | 13.55 | 1.12% | 290 |
| Jan 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 910 |
| Dec 30, 2025 | 13.05 | 13.35 | 13.00 | 13.35 | 13.35 | 0.38% | 8,308 |
| Dec 29, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.92% | 4,121 |
| Dec 23, 2025 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | 0.38% | 1,945 |
| Dec 22, 2025 | 12.50 | 13.05 | 12.50 | 13.00 | 13.00 | 3.17% | 12,489 |
| Dec 19, 2025 | 12.60 | 13.40 | 12.60 | 12.60 | 12.60 | - | 31,886 |
| Dec 18, 2025 | 12.50 | 12.75 | 12.15 | 12.60 | 12.60 | - | 4,669 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -4.91% | 7,206 |
| Dec 16, 2025 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | 1.92% | 5,049 |
| Dec 15, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.70% | 1,132 |
| Dec 12, 2025 | 13.30 | 14.00 | 13.20 | 13.50 | 13.50 | -1.82% | 28,655 |
| Dec 11, 2025 | 13.75 | 13.75 | 13.35 | 13.75 | 13.75 | 1.10% | 1,724 |
| Dec 10, 2025 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | - | 3,544 |
| Dec 9, 2025 | 14.30 | 14.30 | 13.55 | 13.60 | 13.60 | -4.90% | 5,261 |
| Dec 8, 2025 | 14.30 | 14.90 | 14.30 | 14.30 | 14.30 | -3.38% | 2,168 |
| Dec 5, 2025 | 14.70 | 15.30 | 14.45 | 14.80 | 14.80 | 1.02% | 2,487 |
| Dec 4, 2025 | 15.30 | 15.35 | 14.65 | 14.65 | 14.65 | -4.56% | 5,215 |
| Dec 3, 2025 | 15.30 | 15.35 | 14.80 | 15.35 | 15.35 | -0.65% | 2,517 |
| Dec 2, 2025 | 15.15 | 17.45 | 15.00 | 15.45 | 15.45 | 2.66% | 4,213 |
| Dec 1, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 60 |
| Nov 28, 2025 | 15.10 | 15.15 | 14.55 | 15.00 | 15.00 | -0.66% | 1,991 |
| Nov 27, 2025 | 14.65 | 15.25 | 14.65 | 15.10 | 15.10 | 0.67% | 3,077 |