Mentice AB (publ) (STO:MNTC)
Sweden
· Delayed Price · Currency is SEK 14.80
+0.15 (1.02%)
At close: Dec 5, 2025
Mentice AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.70 | 15.30 | 14.45 | 14.80 | - | 1.02% | 2,487 |
| Dec 4, 2025 | 15.30 | 15.35 | 14.65 | 14.65 | 14.65 | -4.56% | 5,215 |
| Dec 3, 2025 | 15.30 | 15.35 | 14.80 | 15.35 | 15.35 | -0.65% | 2,517 |
| Dec 2, 2025 | 15.15 | 17.45 | 15.00 | 15.45 | 15.45 | 2.66% | 4,213 |
| Dec 1, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 60 |
| Nov 28, 2025 | 15.10 | 15.15 | 14.55 | 15.00 | 15.00 | -0.66% | 1,991 |
| Nov 27, 2025 | 14.65 | 15.25 | 14.65 | 15.10 | 15.10 | 0.67% | 3,077 |
| Nov 26, 2025 | 14.85 | 15.25 | 14.00 | 15.00 | 15.00 | 1.01% | 9,040 |
| Nov 25, 2025 | 14.65 | 14.85 | 14.35 | 14.85 | 14.85 | -1.66% | 3,723 |
| Nov 24, 2025 | 13.70 | 15.15 | 13.70 | 15.10 | 15.10 | 7.09% | 5,761 |
| Nov 21, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | 2,550 |
| Nov 20, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | -1.08% | 5,840 |
| Nov 19, 2025 | 13.00 | 14.00 | 12.90 | 13.95 | 13.95 | 4.89% | 14,465 |
| Nov 18, 2025 | 13.85 | 13.95 | 13.25 | 13.30 | 13.30 | -3.97% | 22,808 |
| Nov 17, 2025 | 13.00 | 14.00 | 12.75 | 13.85 | 13.85 | 6.13% | 17,830 |
| Nov 14, 2025 | 14.00 | 14.00 | 13.00 | 13.05 | 13.05 | -4.74% | 32,409 |
| Nov 13, 2025 | 14.10 | 14.15 | 13.50 | 13.70 | 13.70 | -1.79% | 16,600 |
| Nov 12, 2025 | 13.45 | 14.00 | 13.45 | 13.95 | 13.95 | 3.72% | 14,772 |
| Nov 11, 2025 | 12.65 | 13.60 | 12.65 | 13.45 | 13.45 | 6.32% | 66,999 |
| Nov 10, 2025 | 11.85 | 12.65 | 11.70 | 12.65 | 12.65 | 9.05% | 29,824 |
| Nov 7, 2025 | 11.40 | 11.75 | 11.00 | 11.60 | 11.60 | 5.45% | 19,138 |
| Nov 6, 2025 | 10.50 | 11.95 | 10.50 | 11.00 | 11.00 | 17.27% | 67,090 |
| Nov 5, 2025 | 9.58 | 9.58 | 9.38 | 9.38 | 9.38 | -0.21% | 5,438 |
| Nov 4, 2025 | 9.34 | 9.48 | 9.34 | 9.40 | 9.40 | -0.84% | 13,782 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.48 | 9.48 | 9.48 | -3.27% | 101,080 |
| Oct 31, 2025 | 9.90 | 9.94 | 9.80 | 9.80 | 9.80 | 0.62% | 11,972 |
| Oct 30, 2025 | 9.62 | 10.00 | 9.62 | 9.74 | 9.74 | 1.25% | 21,428 |
| Oct 29, 2025 | 10.05 | 10.10 | 9.62 | 9.62 | 9.62 | -4.75% | 8,517 |
| Oct 28, 2025 | 9.94 | 10.50 | 9.78 | 10.10 | 10.10 | 1.81% | 15,660 |
| Oct 27, 2025 | 9.94 | 9.94 | 9.78 | 9.92 | 9.92 | -1.29% | 5,955 |
| Oct 24, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | 0.70% | 4,682 |
| Oct 23, 2025 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 1.84% | 7,600 |
| Oct 22, 2025 | 9.58 | 9.80 | 9.46 | 9.80 | 9.80 | 3.16% | 7,547 |
| Oct 21, 2025 | 9.30 | 9.58 | 9.30 | 9.50 | 9.50 | 2.15% | 9,267 |
| Oct 20, 2025 | 9.24 | 9.30 | 9.08 | 9.30 | 9.30 | 2.65% | 4,415 |
| Oct 17, 2025 | 9.10 | 9.18 | 8.50 | 9.06 | 9.06 | 0.67% | 40,224 |
| Oct 16, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -4.26% | 20,542 |
| Oct 15, 2025 | 9.64 | 9.64 | 9.40 | 9.40 | 9.40 | -1.67% | 10,665 |
| Oct 14, 2025 | 9.82 | 9.86 | 9.52 | 9.56 | 9.56 | -4.40% | 31,058 |
| Oct 13, 2025 | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | -3.38% | 39,857 |
| Oct 10, 2025 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -0.96% | 5,386 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.40 | 10.45 | 10.45 | -3.24% | 14,455 |
| Oct 8, 2025 | 10.65 | 11.00 | 10.35 | 10.80 | 10.80 | 1.41% | 19,517 |
| Oct 7, 2025 | 10.45 | 10.65 | 10.30 | 10.65 | 10.65 | - | 18,011 |
| Oct 6, 2025 | 10.80 | 10.80 | 10.40 | 10.65 | 10.65 | -2.29% | 64,579 |
| Oct 3, 2025 | 11.25 | 11.25 | 10.70 | 10.90 | 10.90 | -0.91% | 11,165 |
| Oct 2, 2025 | 11.55 | 11.55 | 10.70 | 11.00 | 11.00 | -5.58% | 37,720 |
| Oct 1, 2025 | 11.75 | 11.95 | 11.65 | 11.65 | 11.65 | -0.85% | 13,736 |
| Sep 30, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | - | 2,716 |
| Sep 29, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -0.42% | 1,006 |