Advertisement
Mentice AB (publ) (MNTC.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 12:31PM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 22.80 | 23.00 | 21.70 | 22.10 | 22.10 | 5,489 |
| Nov 25, 2024 | 21.30 | 22.90 | 21.10 | 22.80 | 22.80 | 16,653 |
| Nov 22, 2024 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 4,635 |
| Nov 21, 2024 | 21.40 | 21.60 | 21.00 | 21.00 | 21.00 | 7,989 |
| Nov 20, 2024 | 20.70 | 21.40 | 20.70 | 21.10 | 21.10 | 9,915 |
| Nov 19, 2024 | 20.80 | 21.30 | 20.70 | 20.70 | 20.70 | 7,593 |
| Nov 18, 2024 | 21.00 | 21.50 | 20.00 | 21.00 | 21.00 | 28,970 |
| Nov 15, 2024 | 22.20 | 22.20 | 21.00 | 21.30 | 21.30 | 12,851 |
| Nov 14, 2024 | 23.30 | 25.30 | 22.00 | 22.30 | 22.30 | 35,229 |
| Nov 13, 2024 | 24.70 | 25.40 | 22.90 | 23.40 | 23.40 | 22,352 |
| Nov 12, 2024 | 25.00 | 25.40 | 24.80 | 25.10 | 25.10 | 5,502 |
| Nov 11, 2024 | 25.70 | 25.90 | 24.90 | 25.00 | 25.00 | 39,661 |
| Nov 08, 2024 | 25.90 | 26.30 | 25.60 | 25.80 | 25.80 | 14,606 |
| Nov 07, 2024 | 28.00 | 28.00 | 24.80 | 25.80 | 25.80 | 685,639 |
| Nov 06, 2024 | 27.90 | 30.50 | 27.90 | 30.00 | 30.00 | 11,305 |
| Nov 05, 2024 | 28.10 | 28.60 | 27.80 | 27.90 | 27.90 | 5,307 |
| Nov 04, 2024 | 28.40 | 28.40 | 27.60 | 28.10 | 28.10 | 1,984 |
| Nov 01, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 139 |
| Oct 31, 2024 | 27.30 | 29.00 | 27.30 | 28.30 | 28.30 | 53,804 |
| Oct 30, 2024 | 27.70 | 28.00 | 27.10 | 27.60 | 27.60 | 20,322 |
| Oct 29, 2024 | 28.00 | 28.50 | 27.70 | 27.70 | 27.70 | 11,690 |
| Oct 28, 2024 | 27.80 | 28.20 | 27.80 | 28.10 | 28.10 | 3,991 |
| Oct 25, 2024 | 28.60 | 28.60 | 28.00 | 28.30 | 28.30 | 42,213 |
| Oct 24, 2024 | 28.80 | 28.80 | 28.00 | 28.40 | 28.40 | 8,621 |
| Oct 23, 2024 | 31.10 | 31.10 | 28.70 | 29.10 | 29.10 | 4,932 |
| Oct 22, 2024 | 29.80 | 31.50 | 29.80 | 31.00 | 31.00 | 21,909 |
| Oct 21, 2024 | 29.50 | 30.00 | 29.40 | 30.00 | 30.00 | 8,594 |
| Oct 18, 2024 | 29.50 | 29.80 | 29.10 | 29.50 | 29.50 | 2,154 |
| Oct 17, 2024 | 30.00 | 30.20 | 28.10 | 30.00 | 30.00 | 6,768 |
| Oct 16, 2024 | 29.10 | 30.00 | 28.70 | 30.00 | 30.00 | 12,448 |
| Oct 15, 2024 | 29.30 | 29.30 | 28.50 | 29.10 | 29.10 | 922 |
| Oct 14, 2024 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | 2,267 |
| Oct 11, 2024 | 28.80 | 29.50 | 27.90 | 29.30 | 29.30 | 4,398 |
| Oct 10, 2024 | 28.50 | 28.80 | 27.90 | 27.90 | 27.90 | 2,587 |
| Oct 09, 2024 | 27.30 | 28.50 | 26.90 | 27.70 | 27.70 | 67,171 |
| Oct 08, 2024 | 26.70 | 27.00 | 26.50 | 26.50 | 26.50 | 3,602 |
| Oct 07, 2024 | 26.90 | 27.20 | 26.80 | 27.00 | 27.00 | 30,406 |
| Oct 04, 2024 | 26.80 | 26.90 | 26.50 | 26.90 | 26.90 | 3,817 |
| Oct 03, 2024 | 26.50 | 27.10 | 26.50 | 27.00 | 27.00 | 4,520 |
| Oct 02, 2024 | 27.30 | 27.30 | 26.70 | 27.20 | 27.20 | 3,116 |
| Oct 01, 2024 | 27.40 | 27.60 | 27.30 | 27.30 | 27.30 | 4,523 |
| Sep 30, 2024 | 27.40 | 27.90 | 27.40 | 27.90 | 27.90 | 150 |
| Sep 27, 2024 | 28.00 | 28.00 | 27.20 | 27.70 | 27.70 | 3,973 |
| Sep 26, 2024 | 28.00 | 28.50 | 27.30 | 28.00 | 28.00 | 6,605 |
| Sep 25, 2024 | 27.10 | 28.00 | 27.10 | 27.90 | 27.90 | 5,026 |
| Sep 24, 2024 | 28.00 | 28.00 | 27.50 | 27.80 | 27.80 | 869 |
| Sep 23, 2024 | 28.90 | 28.90 | 27.90 | 28.00 | 28.00 | 58,840 |
| Sep 20, 2024 | 28.50 | 28.50 | 28.10 | 28.40 | 28.40 | 1,209 |
| Sep 19, 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 18,133 |
| Sep 18, 2024 | 26.90 | 29.80 | 26.90 | 28.00 | 28.00 | 218,440 |
| Sep 17, 2024 | 27.80 | 27.90 | 27.00 | 27.00 | 27.00 | 210,619 |
| Sep 16, 2024 | 27.60 | 29.90 | 27.40 | 27.50 | 27.50 | 10,964 |
| Sep 13, 2024 | 27.60 | 30.00 | 27.40 | 27.40 | 27.40 | 23,064 |
| Sep 12, 2024 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | 13,131 |
| Sep 11, 2024 | 28.50 | 28.50 | 27.30 | 27.60 | 27.60 | 5,655 |
| Sep 10, 2024 | 27.50 | 28.80 | 27.50 | 28.00 | 28.00 | 13,486 |
| Sep 09, 2024 | 27.80 | 27.80 | 27.10 | 27.50 | 27.50 | 1,302 |
| Sep 06, 2024 | 27.60 | 28.40 | 27.20 | 27.40 | 27.40 | 48,702 |
| Sep 05, 2024 | 26.30 | 27.90 | 26.00 | 27.50 | 27.50 | 79,286 |
| Sep 04, 2024 | 26.10 | 26.70 | 26.00 | 26.40 | 26.40 | 11,956 |
| Sep 03, 2024 | 25.80 | 26.60 | 25.00 | 26.10 | 26.10 | 66,776 |
| Sep 02, 2024 | 24.90 | 26.00 | 24.90 | 25.20 | 25.20 | 15,395 |
| Aug 30, 2024 | 25.90 | 26.00 | 24.70 | 25.30 | 25.30 | 35,905 |
| Aug 29, 2024 | 27.30 | 27.30 | 25.60 | 25.90 | 25.90 | 31,473 |
| Aug 28, 2024 | 27.30 | 27.30 | 26.70 | 27.20 | 27.20 | 2,261 |
| Aug 27, 2024 | 27.90 | 27.90 | 27.10 | 27.60 | 27.60 | 4,392 |
| Aug 26, 2024 | 27.50 | 28.00 | 26.90 | 27.60 | 27.60 | 29,216 |
| Aug 23, 2024 | 27.00 | 27.70 | 27.00 | 27.50 | 27.50 | 26,079 |
| Aug 22, 2024 | 27.60 | 28.00 | 27.00 | 27.80 | 27.80 | 14,501 |
| Aug 21, 2024 | 28.00 | 28.30 | 27.60 | 28.00 | 28.00 | 19,423 |
| Aug 20, 2024 | 28.10 | 28.90 | 28.10 | 28.10 | 28.10 | 10,612 |
| Aug 19, 2024 | 28.60 | 29.90 | 28.50 | 28.90 | 28.90 | 10,972 |
| Aug 16, 2024 | 29.20 | 29.30 | 28.40 | 28.70 | 28.70 | 20,816 |
| Aug 15, 2024 | 28.60 | 29.40 | 28.60 | 29.20 | 29.20 | 11,851 |
| Aug 14, 2024 | 29.00 | 29.50 | 28.80 | 29.20 | 29.20 | 30,918 |
| Aug 13, 2024 | 30.60 | 30.60 | 28.70 | 29.10 | 29.10 | 6,457 |
| Aug 12, 2024 | 28.30 | 30.40 | 28.30 | 29.60 | 29.60 | 17,935 |
| Aug 09, 2024 | 29.90 | 29.90 | 28.30 | 28.30 | 28.30 | 8,003 |
| Aug 08, 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | 7,906 |
| Aug 07, 2024 | 30.10 | 30.90 | 30.10 | 30.20 | 30.20 | 6,100 |
| Aug 06, 2024 | 30.00 | 31.00 | 30.00 | 30.10 | 30.10 | 6,576 |
| Aug 05, 2024 | 30.00 | 31.50 | 26.10 | 31.00 | 31.00 | 16,832 |
| Aug 02, 2024 | 33.40 | 33.40 | 31.50 | 31.60 | 31.60 | 6,634 |
| Aug 01, 2024 | 34.30 | 35.70 | 33.50 | 33.50 | 33.50 | 2,728 |
| Jul 31, 2024 | 34.70 | 34.70 | 33.90 | 34.30 | 34.30 | 1,871 |
| Jul 30, 2024 | 34.20 | 35.20 | 34.00 | 34.00 | 34.00 | 9,334 |
| Jul 29, 2024 | 36.20 | 37.10 | 34.20 | 35.00 | 35.00 | 10,103 |
| Jul 26, 2024 | 36.70 | 37.00 | 35.90 | 36.10 | 36.10 | 4,808 |
| Jul 25, 2024 | 35.20 | 36.90 | 34.40 | 35.90 | 35.90 | 16,200 |
| Jul 24, 2024 | 34.90 | 37.00 | 34.60 | 34.60 | 34.60 | 24,251 |
| Jul 23, 2024 | 35.00 | 40.00 | 33.30 | 34.00 | 34.00 | 61,090 |
| Jul 22, 2024 | 30.40 | 30.50 | 28.90 | 30.00 | 30.00 | 15,173 |
| Jul 19, 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 186 |
| Jul 18, 2024 | 30.30 | 30.30 | 29.60 | 30.30 | 30.30 | 1,289 |
| Jul 17, 2024 | 28.90 | 30.60 | 28.90 | 29.40 | 29.40 | 12,382 |
| Jul 16, 2024 | 27.90 | 28.90 | 27.90 | 28.90 | 28.90 | 4,911 |
| Jul 15, 2024 | 27.50 | 28.90 | 27.00 | 27.40 | 27.40 | 7,369 |
| Jul 12, 2024 | 28.30 | 28.30 | 27.30 | 27.80 | 27.80 | 8,732 |
| Jul 11, 2024 | 26.70 | 28.00 | 26.70 | 28.00 | 28.00 | 2,804 |
| Jul 10, 2024 | 27.20 | 27.20 | 26.80 | 27.20 | 27.20 | 2,870 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.