Stockholm - Free Realtime Quote SEK

Mantex AB (publ) (MANTEX.ST)

Compare
9.85
-0.25
(-2.48%)
As of 2:56:13 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.2010.209.859.859.854,308
Apr 3, 202510.2010.2010.0010.1010.102,348
Apr 2, 202511.0011.0010.4010.4010.402,793
Apr 1, 202511.0011.1010.6011.0011.002,905
Mar 31, 202511.1011.6010.8011.2011.202,536
Mar 28, 202511.1011.7010.8011.4011.409,120
Mar 27, 202510.8611.2010.8611.1811.183,574
Mar 26, 202511.1511.1510.8011.1511.151,331
Mar 25, 202510.7511.1510.7511.1511.1515,921
Mar 24, 202511.0011.0010.6010.6010.60910
Mar 21, 202510.5811.0210.4811.0211.0210,244
Mar 20, 202510.1011.609.7210.5010.506,722
Mar 19, 20259.7210.109.7210.1010.102,211
Mar 18, 202510.3010.509.7210.0810.089,217
Mar 17, 202510.2210.4010.2210.2210.221,993
Mar 14, 20259.6210.509.6210.4010.4010,239
Mar 13, 202510.2010.209.8110.0010.004,379
Mar 12, 20259.2510.209.0110.2010.2012,979
Mar 11, 20258.889.258.889.259.253,550
Mar 10, 20258.959.158.889.159.152,404
Mar 7, 20259.109.208.809.159.158,463
Mar 6, 20259.9910.009.009.469.4614,829
Mar 5, 202511.0011.009.629.709.709,561
Mar 4, 202511.3211.4410.9611.0011.001,953
Mar 3, 202512.0012.0011.0011.3211.324,324
Feb 28, 202511.7412.9411.0012.0012.0016,860
Feb 27, 202511.9412.1811.7412.1012.103,668
Feb 26, 202512.4812.4812.0212.1812.181,132
Feb 25, 202512.5012.6212.1012.1012.102,729
Feb 24, 202512.5012.6012.5012.5012.505,733
Feb 21, 202512.7012.8012.5012.6012.602,158
Feb 20, 202512.5012.5012.3612.4612.461,226
Feb 19, 202512.8012.8012.4012.5012.506,326
Feb 18, 202513.2013.2012.9013.0813.081,956
Feb 17, 202513.2013.2012.3213.2013.2018,344
Feb 14, 2025 1:400 Stock Splits
Feb 14, 202515.5015.5013.2413.5013.5011,159
Feb 13, 202515.5615.5614.4015.5215.521,914
Feb 12, 202515.6015.9214.8015.4815.484,902
Feb 11, 202515.1616.3615.1215.1615.169,126
Feb 10, 202516.4016.4014.3215.1615.167,767
Feb 7, 202517.2017.2016.0016.4416.447,015
Feb 6, 202517.9218.0016.4416.7616.7624,129
Feb 5, 202515.5218.2014.3216.9216.9228,482
Feb 4, 202515.2816.6815.2015.5615.561,412
Feb 3, 202515.9616.8015.2416.4016.401,784
Jan 31, 202516.0016.4015.2415.9615.961,545
Jan 30, 202515.2016.0014.4416.0016.001,338
Jan 29, 202515.2015.2014.1615.2015.201,133
Jan 28, 202514.8015.1214.3615.0815.08861
Jan 27, 202514.8015.1614.7614.8014.801,018
Jan 24, 202514.3615.2014.3614.7614.763,524
Jan 23, 202513.9614.3613.2814.3214.322,195
Jan 22, 202513.6014.4013.6013.6413.641,835
Jan 21, 202515.2015.4013.2414.3614.366,614
Jan 20, 202516.2816.7614.0015.2015.205,801
Jan 17, 202514.6416.7213.7216.2816.289,393
Jan 16, 202514.6414.6413.6414.6414.641,024
Jan 15, 202514.4014.6413.9614.6014.601,659
Jan 14, 202514.0014.6413.6414.1614.162,660
Jan 13, 202514.2015.1213.7214.6414.6412,021
Jan 10, 202515.0815.1613.8414.2414.244,090
Jan 9, 202514.5615.1613.8415.0815.08772
Jan 8, 202515.4415.4413.7215.1615.163,499
Jan 7, 202516.1216.1215.3215.7615.764,331
Jan 3, 202516.2816.2815.0816.1216.122,470
Jan 2, 202515.7616.6815.6016.0016.003,738
Dec 30, 202416.8016.8015.6015.7215.722,212
Dec 27, 202416.4416.5615.6415.9615.961,983
Dec 23, 202416.5616.7615.2016.4816.484,462
Dec 20, 202416.7616.8015.6816.5616.562,127
Dec 19, 202417.6017.8415.7616.7616.766,992
Dec 18, 202414.0018.0014.0017.2017.2015,005
Dec 17, 202413.1614.4012.5614.0014.0013,447
Dec 16, 202413.6014.7212.4012.8012.809,821
Dec 13, 202412.4014.0011.6813.2013.209,470
Dec 12, 202414.4014.4011.6012.3612.3631,892
Dec 11, 202415.1615.6013.2013.2013.2022,322
Dec 10, 202415.2015.2014.0415.1215.121,309
Dec 9, 202415.2015.5614.0415.2015.202,977
Dec 6, 202415.2015.5614.0414.4014.405,403
Dec 5, 202415.6015.6013.7214.8014.802,606
Dec 4, 202415.0816.0014.3615.6015.602,679
Dec 3, 202413.7215.0813.6415.0815.085,029
Dec 2, 202417.2017.2013.0414.6014.6035,359
Nov 29, 202417.4017.6415.0415.8015.8010,703
Nov 28, 202418.2418.2416.9217.1617.162,812
Nov 27, 202418.1218.8016.8017.4017.4013,421
Nov 26, 202421.0021.0016.8418.2018.2015,879
Nov 25, 202420.2421.6020.2421.6021.60543
Nov 22, 202420.1621.5220.1621.5221.52622
Nov 21, 202420.1622.7220.1621.5621.56996
Nov 20, 202421.6022.6820.0020.0020.001,361
Nov 19, 202420.8022.6420.4021.4821.48408
Nov 18, 202420.7220.8018.8020.8020.802,587
Nov 15, 202420.4020.7620.0020.7220.723,445
Nov 14, 202420.1621.1620.1620.6820.68584
Nov 13, 202420.4021.1620.0820.1620.164,043
Nov 12, 202422.3622.3620.0421.1621.162,920
Nov 11, 202421.6022.7621.1622.3622.361,909
Nov 8, 202423.5623.9621.6422.7622.76723
Nov 7, 202423.6024.8422.7623.5623.561,506
Nov 6, 202423.9625.0823.6024.8824.881,316
Nov 5, 202424.2425.1624.0024.0024.001,810
Nov 4, 202425.4827.9624.0024.7624.765,853
Nov 1, 202427.2027.2025.2025.5225.52398
Oct 31, 202425.2027.9625.2027.6427.641,984
Oct 30, 202427.1227.3624.8025.0825.084,808
Oct 29, 202427.2428.7626.5627.1627.165,188
Oct 28, 202427.9628.7226.7228.1628.163,760
Oct 25, 202426.7628.3226.7627.9627.963,279
Oct 24, 202427.9227.9226.5627.3227.324,081
Oct 23, 202427.5629.5626.6028.5228.525,795
Oct 22, 202426.7627.8425.6427.6027.604,002
Oct 21, 202426.8027.2025.0426.7226.724,055
Oct 18, 202428.0028.0026.2426.6026.6011,046
Oct 17, 202430.2030.2027.3628.0028.003,560
Oct 16, 202430.4033.9628.0030.3230.3212,910
Oct 15, 202432.4032.4030.0831.5631.561,331
Oct 14, 202432.0033.0830.1232.7232.721,276
Oct 11, 202432.0033.1630.9232.0032.00669
Oct 10, 202430.0630.0929.0229.7329.731,111
Oct 9, 202430.0630.0928.6630.0230.021,879
Oct 8, 202430.3430.3427.5830.0630.06779
Oct 7, 202430.2030.2028.7329.0229.021,748
Oct 4, 202430.3830.3829.4130.2030.20270
Oct 3, 202430.0930.4528.7730.4130.411,280
Oct 2, 202429.5230.4128.6930.4130.41782
Oct 1, 202429.7029.7027.9829.5229.52774
Sep 30, 202430.4130.4527.9429.7029.70615
Sep 27, 202430.0630.4127.7630.4130.411,718
Sep 26, 202426.9030.4126.8730.0630.062,685
Sep 25, 202426.8727.5526.5126.8726.871,191
Sep 24, 202426.3328.9125.5126.8726.872,998
Sep 23, 202426.8326.8325.1526.3326.331,354
Sep 20, 202427.8327.8325.4326.7226.722,513
Sep 19, 202429.0229.0227.7327.8727.871,244
Sep 18, 202428.6630.3828.2328.6228.623,201
Sep 17, 202429.0530.3829.0530.3830.381,083
Sep 16, 202430.4530.4528.7729.0529.051,279
Sep 13, 202430.0931.4928.8430.4130.413,167
Sep 12, 202430.8131.1330.0930.0930.091,357
Sep 11, 202432.2432.9230.4530.8130.812,128
Sep 10, 202430.8132.9628.6631.4231.426,605
Sep 9, 202447.6447.6428.6629.8429.8433,821
Sep 6, 202451.5961.1151.2351.8051.803,011
Sep 5, 202452.3053.6646.9351.2351.232,020
Sep 4, 202459.9059.9051.9452.3052.302,658
Sep 3, 202460.5461.8357.3259.9059.901,215
Sep 2, 202460.4060.8357.9660.5460.54491
Aug 30, 202460.1863.4857.3960.4060.401,001
Aug 29, 202463.5563.5559.1859.2559.25408
Aug 28, 202458.5463.9158.5460.8360.83641
Aug 27, 202458.8264.2056.6058.3958.392,467
Aug 26, 202458.9758.9756.6758.8258.82526
Aug 23, 202458.6859.0456.9658.9758.971,434
Aug 22, 202457.9659.4056.9658.6858.681,188
Aug 21, 202459.1861.1957.8959.4759.471,384
Aug 20, 202460.9061.1959.1860.2560.25845
Aug 19, 202461.6261.6259.4761.3361.33359
Aug 16, 202464.4864.4859.1861.5461.541,054
Aug 15, 202463.9865.4857.5364.2064.20649
Aug 14, 202462.9865.6359.1163.9863.981,311
Aug 13, 202465.7065.7058.0362.3362.33494
Aug 12, 202460.4064.4160.4062.9862.981,142
Aug 9, 202459.1164.2057.3960.2560.251,805
Aug 8, 202458.9759.0456.0356.1756.17609
Aug 7, 202456.3958.6855.6056.6056.601,353
Aug 6, 202459.0459.0455.9656.3956.39593
Aug 5, 202462.1962.1954.2456.9656.964,170
Aug 2, 202462.9164.2057.4662.3362.333,243
Aug 1, 202464.0566.0663.0563.0563.05836
Jul 31, 202466.0666.0663.5563.9163.911,003
Jul 30, 202464.4866.0663.1266.0666.06743
Jul 29, 202464.1267.7163.1264.3464.341,428
Jul 26, 202464.4167.7863.0564.1264.121,471
Jul 25, 202469.8669.8660.9064.4864.4811,150
Jul 24, 202471.5773.9869.9370.9370.93762
Jul 23, 202471.6572.1870.0071.8371.831,085
Jul 22, 202472.1872.3669.8672.3672.36343
Jul 19, 202470.9372.7269.8672.1872.18701
Jul 18, 202471.5772.3670.0770.9370.93493
Jul 17, 202472.7272.7270.2971.5771.57485
Jul 16, 202469.8673.9869.8671.6571.65286
Jul 15, 202471.2273.4468.7170.9370.932,268
Jul 12, 202471.6573.9870.5771.2271.221,484
Jul 11, 202475.0577.2071.0071.6571.651,223
Jul 10, 202471.8376.3071.8375.0575.05951
Jul 9, 202475.2378.4572.5476.4876.48501
Jul 8, 202473.8075.2369.3575.2375.231,514
Jul 5, 202473.9873.9871.6573.8073.80314
Jul 4, 202475.0575.0569.3571.6571.651,677
Jul 3, 202472.7275.2371.6575.0575.05563
Jul 2, 202475.7775.7771.6572.9072.901,087
Jul 1, 202478.8178.8172.0075.9575.951,383
Jun 28, 202481.3281.3272.3678.8178.811,189
Jun 27, 202480.9682.2178.8181.3281.32149
Jun 26, 202478.0982.2172.1880.9680.96188
Jun 25, 202477.9278.0974.5178.0978.09725
Jun 24, 202477.9277.9274.5176.1276.12664
Jun 20, 202477.5678.6373.9875.7775.771,231
Jun 19, 202478.4579.5377.5678.4578.45352
Jun 18, 202481.1481.3278.4578.4578.45333
Jun 17, 202481.6881.6878.8181.3281.32613
Jun 14, 202478.8184.3677.5681.5081.502,761
Jun 13, 202484.9084.9079.1784.3684.361,093
Jun 12, 202478.8185.8077.5684.9084.902,723
Jun 11, 202479.7179.7177.9278.4578.45120
Jun 10, 202480.0780.0776.3078.0978.091,423
Jun 7, 202481.1481.6878.9980.2480.24737
Jun 5, 202481.5081.8678.9981.1481.141,133
Jun 4, 202482.2182.2177.5678.4578.45748
Jun 3, 202478.6381.8678.0981.1481.14905
May 31, 202482.3982.3977.2078.6378.63292
May 30, 202478.6382.2175.0580.0780.071,122
May 29, 202483.4789.3877.2078.8178.812,638
May 28, 202481.5090.2781.5083.4783.471,493
May 27, 202482.9382.9379.1781.5081.50595
May 24, 202484.0184.0179.1782.9382.93743
May 23, 202482.7583.8379.7182.2182.211,162
May 22, 202482.3984.0180.9683.8383.831,000
May 21, 202481.6883.1181.3282.0482.04395
May 20, 202485.8085.8082.5782.5782.57537
May 17, 202484.1888.6682.3985.8085.80448
May 16, 202486.8790.4582.0484.1884.181,650
May 15, 202483.6589.9281.3286.8786.871,899
May 14, 202485.4485.4482.5783.6583.651,227
May 13, 202485.9888.1384.3685.6285.62599
May 10, 202484.1890.4582.7586.1686.16925
May 8, 202483.8390.6383.8384.3684.36875
May 7, 202491.1791.1784.3684.7284.721,226
May 6, 202494.7594.7589.9291.3591.35983
May 3, 202495.11100.1389.7494.7594.75522
May 2, 202495.83102.9993.1495.1195.11880
Apr 30, 202493.86103.1790.1095.6595.653,065
Apr 29, 202484.7294.3982.3993.8693.861,498
Apr 26, 202484.1889.3882.7584.7284.72929
Apr 25, 202482.3984.1877.0282.2182.211,691
Apr 24, 202486.3389.3882.7585.4485.44887
Apr 23, 202489.5689.5685.4486.5186.511,747
Apr 22, 202489.7494.3986.8789.5689.561,573
Apr 19, 202484.5498.3382.3986.5186.514,122
Apr 18, 202480.9686.1680.4284.5484.541,278
Apr 17, 202480.9685.6280.2480.9680.96522
Apr 16, 202482.5784.3681.1482.5782.57763
Apr 15, 202483.2985.4482.5784.3684.36331
Apr 12, 202483.8385.2680.7883.2983.29653
Apr 11, 202482.3985.8076.4883.6583.65583
Apr 10, 202486.1690.6375.2381.5081.501,039
Apr 9, 202486.8787.7782.7587.0587.05229
Apr 8, 202483.6587.0581.6886.8786.87999
Apr 5, 202485.9885.9880.7883.6583.65523
Apr 4, 202485.9887.5981.6883.2983.29887

Related Tickers

MKMLF Makino Milling Machine Co., Ltd.
40.45
0.00%
 
KC4.DU KONE Oyj
50.12
+1.13%
 
1PH.MI Parker Hannifin Corp
472.70
-7.42%
 
HYHY Hydrogen Hybrid Technologies, Inc.
0.0001
0.00%
 
PVN.MI Piovan S.p.A.
13.95
0.00%
 
IJ8.BE ITM Power PLC
0.3198
-7.68%
 
PO0.SG Ballard Power Systems Inc
0.9504
-3.63%
 
6371.T Tsubakimoto Chain Co.
1,668.00
-5.12%
 
MBH3.SG Maschinenfabrik Berthold Hermle AG
168.00
-1.18%
 
MBH3.F Maschinenfabrik Berthold Hermle AG
168.50
-2.32%