Nasdaq Stockholm · MANG · stock

Mangold Fondkommission AB (MANG) stock price history

Every Nasdaq Stockholm trading session of Mangold Fondkommission AB from Jul 12, 2012 to Sep 28, 2026: 3,569 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MANG data, free keyYear by year table

MANG adjusted close, 2012 to 2026

MANGMangold Fondkommission AB
SEK 1,560-20.8% over one year
2014201620182020202220242026
SEK 6,711
All time high, 2021
SEK 2,320
52 week high, SEK 1,560 low
3,569
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

MANG key facts

  • Mangold Fondkommission AB (MANG) closed at SEK 1,560 on Sep 28, 2026 on Nasdaq Stockholm.
  • MANG's all time high close is SEK 6,711, set on Nov 2, 2021; its all time low close is SEK 105.83 on Oct 31, 2012.
  • MANG's 52 week range is SEK 1,560 to SEK 2,320.
  • MANG returned -20.8% over the year to Sep 28, 2026 and -64.9% over five years.
  • Over ten years MANG returned +378%, +16.9% a year compounded.
  • MANG's deepest drawdown was -78.2% from Nov 2, 2021 to Mar 7, 2025.
  • DataCedar holds 3,569 daily sessions of MANG history from Jul 12, 2012 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

MANG price chart, 2012 to 2026

MANG adjusted close, Jul 12, 2012 to Sep 28, 2026SEK 107.99SEK 413.75SEK 1,585SEK 6,07420122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MANG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.2%
3 months-8.2%
6 months-14.8%
Year to date-20.8%
1 year-20.8%
3 years-40.7%
5 years-64.9%
10 years+377.6%
Since Jul 12, 2012+1,289%
Compound annual growth, 14.2 years+20.3%

MANG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 6,711 on Nov 2, 2021
All time low close
SEK 105.83 on Oct 31, 2012
52 week high
SEK 2,320 on Oct 10, 2025
52 week low
SEK 1,560 on Sep 28, 2026
Deepest drawdown
-78.2% from Nov 2, 2021 to Mar 7, 2025, not yet recovered
Best single session
+39.9% on Oct 16, 2020
Worst single session
-16.6% on Jun 4, 2015
Volatility, 1 year annualised
29.6%
Sessions closing higher, 1 year
29%
Growth of 1 since 2012
13.9×
Best calendar year
2021, +239%
Worst calendar year
2022, -36%

MANG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 12, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 1,950SEK 2,040SEK 1,560SEK 1,560-20.8%5.9K186
2025SEK 2,280SEK 2,460SEK 1,440SEK 1,970-13.6%12.9K249
2024SEK 2,609SEK 3,700SEK 2,060SEK 2,280-11.6%19K251
2023SEK 3,214SEK 4,256SEK 2,282SEK 2,579-21.7%8.4K251
2022SEK 5,094SEK 5,290SEK 2,956SEK 3,294-36.0%14.4K253
2021SEK 1,555SEK 6,711SEK 1,468SEK 5,143+239.2%30.5K253
2020SEK 1,014SEK 2,002SEK 675.77SEK 1,516+55.5%15.6K252
2019SEK 656.43SEK 975.04SEK 559.93SEK 975.04+50.7%7.4K247
2018SEK 417.00SEK 852.88SEK 409.38SEK 646.85+55.1%15.6K252
2017SEK 309.18SEK 438.90SEK 283.65SEK 417.00+34.9%31.4K253
2016SEK 425.47SEK 453.36SEK 283.65SEK 309.18-32.0%17.4K253
2015SEK 161.63SEK 491.66SEK 158.92SEK 454.78+181.4%19.9K251
2014SEK 142.21SEK 171.56SEK 135.44SEK 161.63+13.7%30.5K249
2013SEK 116.63SEK 176.98SEK 114.47SEK 142.21+21.9%31.4K250
2012SEK 89.41SEK 120.08SEK 89.41SEK 116.63n/a20.9K119

MANG monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 1,560-7.7%
August 2026SEK 1,690-2.3%
July 2026SEK 1,730+2.4%
June 2026SEK 1,690-8.6%
May 2026SEK 1,850+8.2%
April 2026SEK 1,710-15.3%
March 2026SEK 2,020+11.0%
February 2026SEK 1,820-0.5%
January 2026SEK 1,830-7.1%
December 2025SEK 1,970+2.1%
November 2025SEK 1,930-4.5%
October 2025SEK 2,020+1.0%

About the MANG data

Daily bars. 3,569 sessions from Jul 12, 2012 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • LYGRD Lyckegård Group AB (publ)
  • LYKO-A Lyko Group AB (publ)
  • MAGI MAG Interactive AB (publ)
  • MAGLE Magle Chemoswed Holding AB (publ)
  • MANTEX Mantex AB (publ)
  • MAVEN Maven Wireless Sweden AB (Publ)
  • MAXENT-B Maximum Entertainment AB
  • MBBAB MoveByBike Europe AB (publ)

Common questions

MANG share price history

Start with any symbol.

Start free