Stockholm - Delayed Quote SEK

Mentice AB (publ) (MNTC.ST)

Compare
28.30 -0.10 (-0.35%)
At close: October 25 at 5:17 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 27.30 28.50 26.90 27.70 27.70 67,171
Oct 8, 2024 26.70 27.00 26.50 26.50 26.50 3,602
Oct 7, 2024 26.90 27.20 26.80 27.00 27.00 30,406
Oct 4, 2024 26.80 26.90 26.50 26.90 26.90 3,817
Oct 3, 2024 26.50 27.10 26.50 27.00 27.00 4,520
Oct 2, 2024 27.30 27.30 26.70 27.20 27.20 3,116
Oct 1, 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 9, 2024 27.80 27.80 27.10 27.50 27.50 1,302
Sep 6, 2024 27.60 28.40 27.20 27.40 27.40 48,702
Sep 5, 2024 26.30 27.90 26.00 27.50 27.50 79,286
Sep 4, 2024 26.10 26.70 26.00 26.40 26.40 11,956
Sep 3, 2024 25.80 26.60 25.00 26.10 26.10 66,776
Sep 2, 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 9, 2024 29.90 29.90 28.30 28.30 28.30 8,003
Aug 8, 2024 30.00 30.00 29.40 29.40 29.40 7,906
Aug 7, 2024 30.10 30.90 30.10 30.20 30.20 6,100
Aug 6, 2024 30.00 31.00 30.00 30.10 30.10 6,576
Aug 5, 2024 30.00 31.50 26.10 31.00 31.00 16,832
Aug 2, 2024 33.40 33.40 31.50 31.60 31.60 6,634
Aug 1, 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
Jul 9, 2024 27.20 27.70 27.10 27.20 27.20 4,527
Jul 8, 2024 28.00 28.10 26.90 27.00 27.00 8,013
Jul 5, 2024 28.50 28.50 27.40 27.60 27.60 3,976
Jul 4, 2024 30.30 30.30 27.90 27.90 27.90 25,964
Jul 3, 2024 28.80 31.00 28.70 30.30 30.30 11,358
Jul 2, 2024 29.20 29.20 28.20 28.80 28.80 5,890
Jul 1, 2024 29.40 29.40 28.40 29.20 29.20 1,765
Jun 28, 2024 28.70 29.60 28.70 29.20 29.20 3,238
Jun 27, 2024 28.10 29.70 28.10 29.60 29.60 6,555
Jun 26, 2024 28.30 28.80 28.20 28.80 28.80 677
Jun 25, 2024 29.10 29.50 28.10 28.30 28.30 6,878
Jun 24, 2024 29.40 29.60 28.00 28.70 28.70 9,060
Jun 20, 2024 28.50 29.80 28.50 29.40 29.40 4,491
Jun 19, 2024 27.40 28.00 26.90 28.00 28.00 3,936
Jun 18, 2024 27.60 30.00 26.70 27.60 27.60 15,217
Jun 17, 2024 27.50 29.10 27.00 27.70 27.70 21,066
Jun 14, 2024 27.20 28.40 27.20 27.20 27.20 2,569
Jun 13, 2024 26.80 28.10 26.80 27.20 27.20 207,776
Jun 12, 2024 27.00 27.40 26.90 27.00 27.00 21,100
Jun 11, 2024 27.00 27.20 27.00 27.00 27.00 11,319
Jun 10, 2024 27.20 27.70 26.90 27.00 27.00 14,198
Jun 7, 2024 27.30 28.80 27.30 27.50 27.50 12,098
Jun 5, 2024 27.00 27.50 27.00 27.30 27.30 3,687
Jun 4, 2024 27.00 27.50 26.90 27.10 27.10 1,461
Jun 3, 2024 27.70 27.70 26.50 27.10 27.10 18,702
May 31, 2024 28.00 28.00 26.90 27.00 27.00 26,948
May 30, 2024 28.60 29.60 27.70 27.70 27.70 19,480
May 29, 2024 29.60 31.10 28.60 28.90 28.90 18,133
May 28, 2024 30.00 30.00 29.10 29.10 29.10 2,543
May 27, 2024 30.50 30.60 29.20 29.20 29.20 13,853
May 24, 2024 30.60 31.00 30.50 31.00 31.00 15,514
May 23, 2024 31.30 31.30 29.30 30.60 30.60 21,380
May 22, 2024 31.70 31.90 31.30 31.40 31.40 10,539
May 21, 2024 33.10 33.10 31.90 31.90 31.90 2,531
May 20, 2024 31.10 33.50 31.10 33.10 33.10 15,320
May 17, 2024 30.30 32.00 30.30 31.90 31.90 5,145
May 16, 2024 28.30 32.30 28.30 30.30 30.30 12,510
May 15, 2024 28.50 29.10 28.40 29.10 29.10 104,733
May 14, 2024 30.00 30.00 28.30 29.00 29.00 14,598
May 13, 2024 30.50 30.50 29.80 29.80 29.80 4,031
May 10, 2024 30.10 30.50 29.50 30.50 30.50 10,918
May 8, 2024 30.20 30.60 29.70 30.10 30.10 12,668
May 7, 2024 30.10 30.90 29.40 30.20 30.20 24,876
May 6, 2024 30.00 31.00 29.50 31.00 31.00 35,506
May 3, 2024 37.30 37.30 29.80 31.70 31.70 57,270
May 2, 2024 35.50 37.00 35.50 36.60 36.60 4,314
Apr 30, 2024 36.00 36.00 35.60 35.60 35.60 461
Apr 29, 2024 36.90 36.90 35.50 35.90 35.90 6,789
Apr 26, 2024 36.90 36.90 36.10 36.10 36.10 377
Apr 25, 2024 36.60 36.80 36.20 36.40 36.40 9,682
Apr 24, 2024 37.80 37.90 36.70 36.70 36.70 3,848
Apr 23, 2024 36.80 38.60 36.80 38.20 38.20 7,961
Apr 22, 2024 36.80 36.80 35.50 35.50 35.50 2,099
Apr 19, 2024 36.90 36.90 36.00 36.00 36.00 5,559
Apr 18, 2024 35.70 36.70 35.70 36.50 36.50 19,674
Apr 17, 2024 35.50 35.80 35.00 35.00 35.00 12,478
Apr 16, 2024 35.50 35.90 35.10 35.50 35.50 4,514
Apr 15, 2024 36.40 37.00 36.00 36.00 36.00 16,963
Apr 12, 2024 35.50 37.00 35.50 36.60 36.60 5,122
Apr 11, 2024 34.90 36.30 34.30 35.80 35.80 20,633
Apr 10, 2024 34.70 34.70 34.00 34.50 34.50 8,005
Apr 9, 2024 33.70 34.90 33.70 34.20 34.20 7,374
Apr 8, 2024 33.10 34.20 33.10 33.80 33.80 28,532
Apr 5, 2024 33.70 34.30 32.60 33.40 33.40 3,651
Apr 4, 2024 32.20 34.40 32.20 33.70 33.70 13,267
Apr 3, 2024 32.00 33.10 32.00 32.80 32.80 3,470
Apr 2, 2024 34.10 34.40 32.50 32.50 32.50 6,675
Mar 28, 2024 34.30 34.60 33.00 33.30 33.30 8,849
Mar 27, 2024 32.20 33.50 32.00 33.50 33.50 12,895
Mar 26, 2024 32.40 32.40 31.70 31.70 31.70 258,805
Mar 25, 2024 32.40 32.40 31.50 32.00 32.00 3,020
Mar 22, 2024 34.80 34.80 31.70 31.70 31.70 41,336
Mar 21, 2024 36.00 36.70 33.20 33.20 33.20 39,652
Mar 20, 2024 35.00 36.30 34.60 35.70 35.70 8,242
Mar 19, 2024 33.40 35.10 33.40 34.80 34.80 4,799
Mar 18, 2024 31.70 33.80 31.70 33.40 33.40 23,095
Mar 15, 2024 33.40 33.40 31.60 32.60 32.60 18,958
Mar 14, 2024 35.50 35.50 32.50 32.50 32.50 27,661
Mar 13, 2024 34.00 35.60 33.60 34.80 34.80 3,952
Mar 12, 2024 34.70 35.00 34.20 34.60 34.60 1,304
Mar 11, 2024 35.00 35.50 34.70 35.20 35.20 1,233
Mar 8, 2024 36.00 36.00 35.40 36.00 36.00 5,127
Mar 7, 2024 36.00 36.40 34.60 36.40 36.40 7,729
Mar 6, 2024 37.40 37.40 35.00 36.00 36.00 15,184
Mar 5, 2024 38.00 38.00 36.10 36.10 36.10 2,634
Mar 4, 2024 37.60 37.80 36.70 37.50 37.50 6,194
Mar 1, 2024 36.00 37.90 36.00 37.60 37.60 7,159
Feb 29, 2024 35.90 36.50 35.40 36.50 36.50 7,879
Feb 28, 2024 34.30 36.60 34.30 36.00 36.00 18,860
Feb 27, 2024 32.90 34.20 32.50 34.20 34.20 10,403
Feb 26, 2024 34.20 34.20 30.10 34.20 34.20 14,380
Feb 23, 2024 33.40 34.30 33.40 34.20 34.20 4,555
Feb 22, 2024 33.40 34.10 32.40 32.60 32.60 4,182
Feb 21, 2024 33.50 33.50 32.30 33.40 33.40 14,735
Feb 20, 2024 34.00 34.50 33.40 33.50 33.50 3,587
Feb 19, 2024 34.10 34.50 33.70 33.90 33.90 5,985
Feb 16, 2024 35.00 35.00 31.10 34.10 34.10 96,203
Feb 15, 2024 39.60 39.60 33.40 34.00 34.00 70,565
Feb 14, 2024 41.10 41.10 39.20 39.40 39.40 17,328
Feb 13, 2024 41.00 42.80 41.00 41.30 41.30 11,478
Feb 12, 2024 38.90 40.40 38.30 40.30 40.30 15,591
Feb 9, 2024 39.90 40.20 38.00 39.30 39.30 13,686
Feb 8, 2024 41.90 42.00 39.90 40.10 40.10 7,090
Feb 7, 2024 40.90 41.60 40.60 41.60 41.60 3,047
Feb 6, 2024 41.60 41.60 40.10 40.80 40.80 22,881
Feb 5, 2024 44.40 44.40 41.60 41.80 41.80 16,238
Feb 2, 2024 47.00 47.00 42.80 44.50 44.50 31,975
Feb 1, 2024 49.40 49.40 47.40 47.70 47.70 10,244
Jan 31, 2024 48.00 49.50 48.00 48.90 48.90 2,460
Jan 30, 2024 50.00 50.00 48.60 49.70 49.70 1,700
Jan 29, 2024 50.00 50.00 48.20 49.40 49.40 2,754
Jan 26, 2024 47.70 49.50 47.70 49.50 49.50 5,668
Jan 25, 2024 46.90 49.00 46.00 48.90 48.90 8,487
Jan 24, 2024 45.50 47.50 45.50 46.10 46.10 3,452
Jan 23, 2024 48.40 48.40 45.00 45.60 45.60 17,389
Jan 22, 2024 47.20 49.70 47.20 48.40 48.40 6,177
Jan 19, 2024 48.50 48.50 47.20 47.20 47.20 1,943
Jan 18, 2024 46.90 49.70 46.90 48.50 48.50 6,729
Jan 17, 2024 47.20 48.50 45.60 46.90 46.90 18,296
Jan 16, 2024 51.40 53.20 48.10 48.40 48.40 16,444
Jan 15, 2024 52.20 53.00 51.60 53.00 53.00 5,139
Jan 12, 2024 52.60 55.20 52.60 54.20 54.20 11,368
Jan 11, 2024 54.60 60.60 52.20 52.60 52.60 22,208
Jan 10, 2024 55.00 55.60 53.20 54.00 54.00 10,125
Jan 9, 2024 55.20 71.40 54.60 55.20 55.20 61,173
Jan 8, 2024 54.80 56.40 53.40 55.00 55.00 12,992
Jan 5, 2024 56.80 56.80 51.80 53.20 53.20 13,217
Jan 4, 2024 49.00 60.00 48.00 54.00 54.00 24,077
Jan 3, 2024 50.20 51.40 48.30 49.10 49.10 9,887
Jan 2, 2024 49.00 52.40 48.20 51.60 51.60 5,752
Dec 29, 2023 48.50 50.80 47.30 47.70 47.70 14,176
Dec 28, 2023 46.20 48.00 46.20 48.00 48.00 12,020
Dec 27, 2023 45.10 47.20 44.70 46.10 46.10 15,834
Dec 22, 2023 45.40 48.00 44.00 44.70 44.70 29,824
Dec 21, 2023 44.00 46.20 44.00 44.50 44.50 17,381
Dec 20, 2023 42.80 51.00 42.80 43.80 43.80 37,721
Dec 19, 2023 40.10 41.60 39.90 41.60 41.60 2,679
Dec 18, 2023 38.80 43.00 38.80 40.10 40.10 3,204
Dec 15, 2023 38.80 40.50 38.80 39.30 39.30 2,751
Dec 14, 2023 39.90 39.90 38.50 39.40 39.40 5,863
Dec 13, 2023 39.70 39.70 38.50 39.00 39.00 7,484
Dec 12, 2023 38.30 39.60 37.10 38.60 38.60 5,383
Dec 11, 2023 39.00 39.50 38.30 38.30 38.30 13,585
Dec 8, 2023 40.10 40.10 38.80 39.50 39.50 8,366
Dec 7, 2023 39.90 40.00 39.30 39.90 39.90 8,109
Dec 6, 2023 40.00 40.00 39.10 39.90 39.90 3,542
Dec 5, 2023 40.00 40.20 39.10 39.90 39.90 4,791
Dec 4, 2023 39.80 40.40 39.80 40.00 40.00 12,956
Dec 1, 2023 40.30 40.30 39.50 39.90 39.90 10,277
Nov 30, 2023 41.50 41.50 39.10 39.90 39.90 20,753
Nov 29, 2023 41.30 42.10 40.60 41.40 41.40 3,511
Nov 28, 2023 41.20 41.80 41.00 41.80 41.80 2,168
Nov 27, 2023 41.80 42.50 41.00 41.20 41.20 18,215
Nov 24, 2023 43.70 43.70 40.00 41.00 41.00 5,751
Nov 23, 2023 42.90 45.70 42.90 43.00 43.00 11,351
Nov 22, 2023 40.80 43.70 39.00 41.50 41.50 15,680
Nov 21, 2023 45.00 45.40 42.00 42.00 42.00 14,657
Nov 20, 2023 43.80 50.00 43.00 44.00 44.00 46,450
Nov 17, 2023 37.50 40.80 37.50 40.80 40.80 2,236
Nov 16, 2023 36.10 39.00 36.10 39.00 39.00 555,199
Nov 15, 2023 36.20 36.60 35.20 36.30 36.30 8,234
Nov 14, 2023 35.10 36.10 35.10 36.00 36.00 1,022
Nov 13, 2023 34.70 35.50 34.40 34.40 34.40 4,925
Nov 10, 2023 34.50 34.50 33.30 34.50 34.50 3,375
Nov 9, 2023 33.30 35.70 33.30 33.70 33.70 4,718
Nov 8, 2023 33.70 33.80 33.30 33.80 33.80 3,634
Nov 7, 2023 33.10 33.10 33.00 33.00 33.00 142
Nov 6, 2023 34.00 34.90 33.50 33.50 33.50 2,204
Nov 3, 2023 34.70 34.70 32.90 33.80 33.80 2,140
Nov 2, 2023 32.70 34.80 32.60 34.80 34.80 371,129
Nov 1, 2023 35.60 35.60 32.60 32.60 32.60 7,750
Oct 31, 2023 31.10 35.70 31.10 35.50 35.50 336,220
Oct 30, 2023 29.00 30.40 29.00 30.40 30.40 4,680
Oct 27, 2023 28.80 29.00 28.20 29.00 29.00 7,276
Oct 26, 2023 26.70 28.40 26.70 28.20 28.20 12,920
Oct 25, 2023 27.60 28.00 27.00 27.70 27.70 4,142

Related Tickers