Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Mentice AB (publ) (MNTC.ST)

20.60
+0.60
+(3.00%)
At close: April 25 at 4:12:18 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.0020.6019.6020.6020.604,251
Apr 24, 202520.2020.2019.7520.0020.0010,675
Apr 23, 202520.1020.3020.1020.2020.202,550
Apr 22, 202519.0019.6519.0019.6519.653,003
Apr 17, 202518.8019.0018.8019.0019.003,872
Apr 16, 202518.9018.9018.9018.9018.9010
Apr 15, 202518.5518.5518.5518.5518.55200
Apr 14, 202518.6018.6018.4518.5018.501,905
Apr 11, 202518.2518.8518.2018.6018.603,198
Apr 10, 202517.5019.0017.5019.0019.004,549
Apr 9, 202517.7018.0017.7018.0018.002,898
Apr 8, 202517.8018.6517.5018.6518.6515,352
Apr 7, 202518.5018.5017.2017.8517.8513,638
Apr 4, 202519.6519.8018.7519.0019.0010,704
Apr 3, 202520.4020.8019.9020.0020.003,618
Apr 2, 202521.1021.1020.7021.0021.001,822
Apr 1, 202521.6021.6021.6021.6021.60-
Mar 31, 202521.9021.9021.2021.6021.606,114
Mar 28, 202522.1022.4021.7021.9021.908,140
Mar 27, 202522.5022.6022.5022.6022.60660
Mar 26, 202522.2022.7022.1022.7022.702,889
Mar 25, 202522.8022.8022.8022.8022.801,131
Mar 24, 202522.7022.9022.2022.9022.902,610
Mar 21, 202522.2022.4021.7022.4022.401,883
Mar 20, 202522.2022.2021.8022.1022.101,015
Mar 19, 202522.4022.4021.8021.8021.80786
Mar 18, 202522.2022.3022.0022.1022.104,468
Mar 17, 202522.0022.7022.0022.7022.7011,052
Mar 14, 202521.6022.1021.6022.1022.102,237
Mar 13, 202522.0022.2021.6021.6021.602,666
Mar 12, 202521.6022.2021.1021.6021.6010,100
Mar 11, 202520.9021.8020.9021.8021.804,864
Mar 10, 202521.3021.4021.3021.4021.402,114
Mar 7, 202520.8021.3020.8021.0021.002,893
Mar 6, 202520.9021.5020.9021.2021.201,157
Mar 5, 202521.9021.9020.8020.8020.801,863
Mar 4, 202520.7022.4020.7021.6021.6017,466
Mar 3, 202521.9021.9020.6020.8020.809,518
Feb 28, 202521.4021.8021.0021.4021.407,136
Feb 27, 202521.5021.5020.9020.9020.902,386
Feb 26, 202521.4021.5020.9021.4021.402,560
Feb 25, 202521.5021.5020.8021.4021.408,602
Feb 24, 202521.6021.7021.1021.2021.203,706
Feb 21, 202520.6021.6020.6021.6021.6018,462
Feb 20, 202521.3022.0020.4020.8020.8027,926
Feb 19, 202523.2023.2021.3021.5021.5046,192
Feb 18, 202523.2023.6023.0023.1023.1014,951
Feb 17, 202524.0024.0022.0022.8022.8032,560
Feb 14, 202524.0025.1024.0024.0024.0017,184
Feb 13, 202525.9026.6023.6024.5024.5054,868
Feb 12, 202525.8026.1024.5024.9024.9020,448
Feb 11, 202525.3026.0025.3025.8025.802,689
Feb 10, 202523.6025.7023.6025.6025.606,954
Feb 7, 202524.3024.6023.4023.9023.9013,408
Feb 6, 202525.4025.8023.4024.3024.3026,436
Feb 5, 202525.2025.7024.8025.6025.6010,845
Feb 4, 202525.8025.9024.6025.4025.408,299
Feb 3, 202525.2026.1025.0025.6025.605,640
Jan 31, 202526.2026.8026.0026.0026.001,762
Jan 30, 202526.3026.7026.1026.7026.702,893
Jan 29, 202527.0027.4026.2027.1027.109,726
Jan 28, 202526.6027.0026.6027.0027.001,312
Jan 27, 202526.1026.5025.6026.5026.503,810
Jan 24, 202526.1026.5026.0026.5026.502,360
Jan 23, 202525.3026.5025.3026.5026.502,216
Jan 22, 202525.0026.0024.7025.6025.6010,166
Jan 21, 202524.8025.6024.7025.1025.10814
Jan 20, 202525.0025.5024.8025.2025.203,761
Jan 17, 202526.0026.0025.2025.5025.504,998
Jan 16, 202527.0027.0025.0025.9025.9012,406
Jan 15, 202524.9027.0024.5027.0027.0011,770
Jan 14, 202524.8024.8024.8024.8024.80-
Jan 13, 202524.1024.9024.1024.8024.803,658
Jan 10, 202524.8024.8024.2024.7024.701,179
Jan 9, 202524.2025.2023.8024.7024.7010,947
Jan 8, 202524.1024.7023.7024.0024.003,449
Jan 7, 202524.6025.1024.5024.6024.603,835
Jan 3, 202524.9024.9024.0024.5024.504,642
Jan 2, 202525.4025.9024.7024.7024.704,538
Dec 30, 202423.9026.0023.1025.5025.5018,446
Dec 27, 202423.6024.4023.6024.0024.007,012
Dec 23, 202425.3025.3023.8024.3024.309,884
Dec 20, 202425.0025.1024.9025.0025.001,144
Dec 19, 202425.0025.0024.3024.9024.903,825
Dec 18, 202425.2025.3024.6025.3025.30799
Dec 17, 202425.4025.5023.0024.9024.905,798
Dec 16, 202425.6026.8025.0025.5025.507,727
Dec 13, 202425.2028.5025.2026.1026.1018,262
Dec 12, 202423.7025.6023.7025.6025.608,205
Dec 11, 202424.0024.0022.2023.5023.505,255
Dec 10, 202424.5024.9024.1024.1024.102,409
Dec 9, 202425.4025.4024.1024.3024.303,060
Dec 6, 202425.0025.8025.0025.3025.30452
Dec 5, 202426.5026.5025.0025.8025.803,017
Dec 4, 202424.5026.2024.5026.2026.208,835
Dec 3, 202425.5025.5024.5025.0025.002,752
Dec 2, 202425.9026.7024.3025.5025.5011,498
Nov 29, 202423.9027.6023.9025.9025.9024,810
Nov 28, 202422.8024.0022.0024.0024.008,928
Nov 27, 202422.5025.3022.5023.0023.0012,914
Nov 26, 202422.8023.0021.7022.6022.6010,060
Nov 25, 202421.3022.9021.1022.8022.8016,653
Nov 22, 202421.4021.9021.4021.9021.904,635
Nov 21, 202421.4021.6021.0021.0021.007,989
Nov 20, 202420.7021.4020.7021.1021.109,915
Nov 19, 202420.8021.3020.7020.7020.707,593
Nov 18, 202421.0021.5020.0021.0021.0028,970
Nov 15, 202422.2022.2021.0021.3021.3012,851
Nov 14, 202423.3025.3022.0022.3022.3035,229
Nov 13, 202424.7025.4022.9023.4023.4022,352
Nov 12, 202425.0025.4024.8025.1025.105,502
Nov 11, 202425.7025.9024.9025.0025.0039,661
Nov 8, 202425.9026.3025.6025.8025.8014,606
Nov 7, 202428.0028.0024.8025.8025.80685,639
Nov 6, 202427.9030.5027.9030.0030.0011,305
Nov 5, 202428.1028.6027.8027.9027.905,307
Nov 4, 202428.4028.4027.6028.1028.101,984
Nov 1, 202428.6028.6028.6028.6028.60139
Oct 31, 202427.3029.0027.3028.3028.3053,804
Oct 30, 202427.7028.0027.1027.6027.6020,322
Oct 29, 202428.0028.5027.7027.7027.7011,690
Oct 28, 202427.8028.2027.8028.1028.103,991
Oct 25, 202428.6028.6028.0028.3028.3042,213
Oct 24, 202428.8028.8028.0028.4028.408,621
Oct 23, 202431.1031.1028.7029.1029.104,932
Oct 22, 202429.8031.5029.8031.0031.0021,909
Oct 21, 202429.5030.0029.4030.0030.008,594
Oct 18, 202429.5029.8029.1029.5029.502,154
Oct 17, 202430.0030.2028.1030.0030.006,768
Oct 16, 202429.1030.0028.7030.0030.0012,448
Oct 15, 202429.3029.3028.5029.1029.10922
Oct 14, 202429.4029.4028.5028.5028.502,267
Oct 11, 202428.8029.5027.9029.3029.304,398
Oct 10, 202428.5028.8027.9027.9027.902,587
Oct 9, 202427.3028.5026.9027.7027.7067,171
Oct 8, 202426.7027.0026.5026.5026.503,602
Oct 7, 202426.9027.2026.8027.0027.0030,406
Oct 4, 202426.8026.9026.5026.9026.903,817
Oct 3, 202426.5027.1026.5027.0027.004,520
Oct 2, 202427.3027.3026.7027.2027.203,116
Oct 1, 202427.4027.6027.3027.3027.304,523
Sep 30, 202427.4027.9027.4027.9027.90150
Sep 27, 202428.0028.0027.2027.7027.703,973
Sep 26, 202428.0028.5027.3028.0028.006,605
Sep 25, 202427.1028.0027.1027.9027.905,026
Sep 24, 202428.0028.0027.5027.8027.80869
Sep 23, 202428.9028.9027.9028.0028.0058,840
Sep 20, 202428.5028.5028.1028.4028.401,209
Sep 19, 202428.0028.5028.0028.5028.5018,133
Sep 18, 202426.9029.8026.9028.0028.00218,440
Sep 17, 202427.8027.9027.0027.0027.00210,619
Sep 16, 202427.6029.9027.4027.5027.5010,964
Sep 13, 202427.6030.0027.4027.4027.4023,064
Sep 12, 202428.4028.4027.0027.0027.0013,131
Sep 11, 202428.5028.5027.3027.6027.605,655
Sep 10, 202427.5028.8027.5028.0028.0013,486
Sep 9, 202427.8027.8027.1027.5027.501,302
Sep 6, 202427.6028.4027.2027.4027.4048,702
Sep 5, 202426.3027.9026.0027.5027.5079,286
Sep 4, 202426.1026.7026.0026.4026.4011,956
Sep 3, 202425.8026.6025.0026.1026.1066,776
Sep 2, 202424.9026.0024.9025.2025.2015,395
Aug 30, 202425.9026.0024.7025.3025.3035,905
Aug 29, 202427.3027.3025.6025.9025.9031,473
Aug 28, 202427.3027.3026.7027.2027.202,261
Aug 27, 202427.9027.9027.1027.6027.604,392
Aug 26, 202427.5028.0026.9027.6027.6029,216
Aug 23, 202427.0027.7027.0027.5027.5026,079
Aug 22, 202427.6028.0027.0027.8027.8014,501
Aug 21, 202428.0028.3027.6028.0028.0019,423
Aug 20, 202428.1028.9028.1028.1028.1010,612
Aug 19, 202428.6029.9028.5028.9028.9010,972
Aug 16, 202429.2029.3028.4028.7028.7020,816
Aug 15, 202428.6029.4028.6029.2029.2011,851
Aug 14, 202429.0029.5028.8029.2029.2030,918
Aug 13, 202430.6030.6028.7029.1029.106,457
Aug 12, 202428.3030.4028.3029.6029.6017,935
Aug 9, 202429.9029.9028.3028.3028.308,003
Aug 8, 202430.0030.0029.4029.4029.407,906
Aug 7, 202430.1030.9030.1030.2030.206,100
Aug 6, 202430.0031.0030.0030.1030.106,576
Aug 5, 202430.0031.5026.1031.0031.0016,832
Aug 2, 202433.4033.4031.5031.6031.606,634
Aug 1, 202434.3035.7033.5033.5033.502,728
Jul 31, 202434.7034.7033.9034.3034.301,871
Jul 30, 202434.2035.2034.0034.0034.009,334
Jul 29, 202436.2037.1034.2035.0035.0010,103
Jul 26, 202436.7037.0035.9036.1036.104,808
Jul 25, 202435.2036.9034.4035.9035.9016,200
Jul 24, 202434.9037.0034.6034.6034.6024,251
Jul 23, 202435.0040.0033.3034.0034.0061,090
Jul 22, 202430.4030.5028.9030.0030.0015,173
Jul 19, 202430.4030.4030.0030.0030.00186
Jul 18, 202430.3030.3029.6030.3030.301,289
Jul 17, 202428.9030.6028.9029.4029.4012,382
Jul 16, 202427.9028.9027.9028.9028.904,911
Jul 15, 202427.5028.9027.0027.4027.407,369
Jul 12, 202428.3028.3027.3027.8027.808,732
Jul 11, 202426.7028.0026.7028.0028.002,804
Jul 10, 202427.2027.2026.8027.2027.202,870
Jul 9, 202427.2027.7027.1027.2027.204,527
Jul 8, 202428.0028.1026.9027.0027.008,013
Jul 5, 202428.5028.5027.4027.6027.603,976
Jul 4, 202430.3030.3027.9027.9027.9025,964
Jul 3, 202428.8031.0028.7030.3030.3011,358
Jul 2, 202429.2029.2028.2028.8028.805,890
Jul 1, 202429.4029.4028.4029.2029.201,765
Jun 28, 202428.7029.6028.7029.2029.203,238
Jun 27, 202428.1029.7028.1029.6029.606,555
Jun 26, 202428.3028.8028.2028.8028.80677
Jun 25, 202429.1029.5028.1028.3028.306,878
Jun 24, 202429.4029.6028.0028.7028.709,060
Jun 20, 202428.5029.8028.5029.4029.404,491
Jun 19, 202427.4028.0026.9028.0028.003,936
Jun 18, 202427.6030.0026.7027.6027.6015,217
Jun 17, 202427.5029.1027.0027.7027.7021,066
Jun 14, 202427.2028.4027.2027.2027.202,569
Jun 13, 202426.8028.1026.8027.2027.20207,776
Jun 12, 202427.0027.4026.9027.0027.0021,100
Jun 11, 202427.0027.2027.0027.0027.0011,319
Jun 10, 202427.2027.7026.9027.0027.0014,198
Jun 7, 202427.3028.8027.3027.5027.5012,098
Jun 5, 202427.0027.5027.0027.3027.303,687
Jun 4, 202427.0027.5026.9027.1027.101,461
Jun 3, 202427.7027.7026.5027.1027.1018,702
May 31, 202428.0028.0026.9027.0027.0026,948
May 30, 202428.6029.6027.7027.7027.7019,480
May 29, 202429.6031.1028.6028.9028.9018,133
May 28, 202430.0030.0029.1029.1029.102,543
May 27, 202430.5030.6029.2029.2029.2013,853
May 24, 202430.6031.0030.5031.0031.0015,514
May 23, 202431.3031.3029.3030.6030.6021,380
May 22, 202431.7031.9031.3031.4031.4010,539
May 21, 202433.1033.1031.9031.9031.902,531
May 20, 202431.1033.5031.1033.1033.1015,320
May 17, 202430.3032.0030.3031.9031.905,145
May 16, 202428.3032.3028.3030.3030.3012,510
May 15, 202428.5029.1028.4029.1029.10104,733
May 14, 202430.0030.0028.3029.0029.0014,598
May 13, 202430.5030.5029.8029.8029.804,031
May 10, 202430.1030.5029.5030.5030.5010,918
May 8, 202430.2030.6029.7030.1030.1012,668
May 7, 202430.1030.9029.4030.2030.2024,876
May 6, 202430.0031.0029.5031.0031.0035,506
May 3, 202437.3037.3029.8031.7031.7057,270
May 2, 202435.5037.0035.5036.6036.604,314
Apr 30, 202436.0036.0035.6035.6035.60461
Apr 29, 202436.9036.9035.5035.9035.906,789
Apr 26, 202436.9036.9036.1036.1036.10377
Apr 25, 202436.6036.8036.2036.4036.409,682

Related Tickers

MCAP.ST MedCap AB (publ)
415.50
+2.59%
 
PAX.ST Paxman AB (publ)
70.40
-1.12%
 
NMTC NeuroOne Medical Technologies Corporation
0.6520
+8.04%
 
TMDX TransMedics Group, Inc.
93.50
-0.72%