Advertisement
U.S. Markets close in 6 hrs 19 mins

Mentice AB (publ) (MNTC.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
22.10-0.70 (-3.07%)
As of 12:31PM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202422.8023.0021.7022.1022.105,489
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 08, 202425.9026.3025.6025.8025.8014,606
Nov 07, 202428.0028.0024.8025.8025.80685,639
Nov 06, 202427.9030.5027.9030.0030.0011,305
Nov 05, 202428.1028.6027.8027.9027.905,307
Nov 04, 202428.4028.4027.6028.1028.101,984
Nov 01, 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 09, 202427.3028.5026.9027.7027.7067,171
Oct 08, 202426.7027.0026.5026.5026.503,602
Oct 07, 202426.9027.2026.8027.0027.0030,406
Oct 04, 202426.8026.9026.5026.9026.903,817
Oct 03, 202426.5027.1026.5027.0027.004,520
Oct 02, 202427.3027.3026.7027.2027.203,116
Oct 01, 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 09, 202427.8027.8027.1027.5027.501,302
Sep 06, 202427.6028.4027.2027.4027.4048,702
Sep 05, 202426.3027.9026.0027.5027.5079,286
Sep 04, 202426.1026.7026.0026.4026.4011,956
Sep 03, 202425.8026.6025.0026.1026.1066,776
Sep 02, 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 09, 202429.9029.9028.3028.3028.308,003
Aug 08, 202430.0030.0029.4029.4029.407,906
Aug 07, 202430.1030.9030.1030.2030.206,100
Aug 06, 202430.0031.0030.0030.1030.106,576
Aug 05, 202430.0031.5026.1031.0031.0016,832
Aug 02, 202433.4033.4031.5031.6031.606,634
Aug 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...