Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.190 | 8.250 | 7.811 | 8.000 | 8.000 | 51,527 |
| 2024-08-21 | 8.180 | 8.250 | 7.889 | 8.190 | 8.190 | 18,197 |
| 2024-08-20 | 7.802 | 8.200 | 7.802 | 8.149 | 8.149 | 12,589 |
| 2024-08-19 | 8.100 | 8.100 | 7.759 | 8.000 | 8.000 | 8,704 |
| 2024-08-16 | 7.602 | 8.150 | 7.602 | 8.120 | 8.120 | 21,498 |
| 2024-08-15 | 7.700 | 7.950 | 7.700 | 7.949 | 7.949 | 24,396 |
| 2024-08-14 | 7.770 | 7.821 | 7.401 | 7.800 | 7.800 | 51,283 |
| 2024-08-13 | 7.773 | 7.773 | 7.580 | 7.620 | 7.620 | 6,920 |
| 2024-08-12 | 7.601 | 7.849 | 7.600 | 7.773 | 7.773 | 16,374 |
| 2024-08-09 | 7.760 | 7.899 | 7.500 | 7.600 | 7.600 | 16,479 |
| 2024-08-08 | 7.981 | 7.999 | 7.603 | 7.760 | 7.760 | 11,748 |
| 2024-08-07 | 7.848 | 7.999 | 7.550 | 7.969 | 7.969 | 18,831 |
| 2024-08-06 | 7.471 | 8.100 | 7.471 | 7.849 | 7.849 | 17,943 |
| 2024-08-05 | 7.655 | 7.655 | 7.100 | 7.471 | 7.471 | 33,310 |
| 2024-08-02 | 7.902 | 8.098 | 7.656 | 7.656 | 7.656 | 33,731 |
| 2024-08-01 | 8.001 | 8.179 | 7.901 | 8.099 | 8.099 | 31,737 |
| 2024-07-31 | 8.199 | 8.314 | 8.000 | 8.179 | 8.179 | 16,810 |
| 2024-07-30 | 8.200 | 8.314 | 8.007 | 8.180 | 8.180 | 22,690 |
| 2024-07-29 | 8.181 | 8.320 | 8.000 | 8.270 | 8.270 | 32,959 |
| 2024-07-26 | 8.204 | 8.319 | 8.000 | 8.150 | 8.150 | 34,183 |
| 2024-07-25 | 8.250 | 8.319 | 8.000 | 8.203 | 8.203 | 24,301 |
| 2024-07-24 | 8.251 | 8.328 | 8.040 | 8.250 | 8.250 | 21,985 |
| 2024-07-23 | 8.479 | 8.480 | 7.990 | 8.250 | 8.250 | 251,784 |
| 2024-07-22 | 8.157 | 8.480 | 8.147 | 8.255 | 8.255 | 28,098 |
| 2024-07-19 | 8.269 | 8.269 | 7.980 | 8.157 | 8.157 | 21,394 |
| 2024-07-18 | 8.250 | 8.270 | 7.873 | 8.269 | 8.269 | 49,070 |
| 2024-07-17 | 8.425 | 8.450 | 8.020 | 8.250 | 8.250 | 39,891 |
| 2024-07-16 | 8.450 | 8.478 | 8.200 | 8.425 | 8.425 | 29,120 |
| 2024-07-15 | 8.450 | 8.450 | 8.210 | 8.450 | 8.450 | 54,969 |
| 2024-07-12 | 8.100 | 8.460 | 8.020 | 8.460 | 8.460 | 28,274 |
| 2024-07-11 | 8.350 | 8.380 | 8.100 | 8.200 | 8.200 | 26,811 |
| 2024-07-10 | 8.480 | 8.480 | 8.100 | 8.310 | 8.310 | 37,747 |
| 2024-07-09 | 8.460 | 8.700 | 8.200 | 8.290 | 8.290 | 49,600 |
| 2024-07-08 | 8.410 | 8.590 | 8.300 | 8.460 | 8.460 | 70,993 |
| 2024-07-05 | 8.390 | 8.390 | 8.200 | 8.300 | 8.300 | 66,959 |
| 2024-07-04 | 8.210 | 8.700 | 8.210 | 8.300 | 8.300 | 39,175 |
| 2024-07-03 | 8.370 | 8.370 | 8.160 | 8.330 | 8.330 | 37,485 |
| 2024-07-02 | 8.610 | 8.610 | 8.130 | 8.320 | 8.320 | 36,402 |
| 2024-07-01 | 8.760 | 8.760 | 8.090 | 8.460 | 8.460 | 75,155 |
| 2024-06-28 | 8.650 | 8.900 | 8.550 | 8.810 | 8.810 | 34,977 |
| 2024-06-27 | 9.020 | 9.030 | 8.650 | 8.940 | 8.940 | 36,548 |
| 2024-06-26 | 8.850 | 9.170 | 8.790 | 9.020 | 9.020 | 53,780 |
| 2024-06-25 | 9.280 | 9.280 | 8.790 | 8.840 | 8.840 | 56,396 |
| 2024-06-24 | 9.140 | 9.330 | 8.800 | 9.140 | 9.140 | 43,583 |
| 2024-06-20 | 9.000 | 9.300 | 8.740 | 9.140 | 9.140 | 35,522 |
| 2024-06-19 | 8.990 | 9.240 | 8.900 | 8.910 | 8.910 | 19,497 |
| 2024-06-18 | 9.120 | 9.410 | 8.910 | 9.020 | 9.020 | 31,555 |
| 2024-06-17 | 9.150 | 9.370 | 8.860 | 9.120 | 9.120 | 53,159 |
| 2024-06-14 | 9.020 | 9.380 | 8.630 | 9.380 | 9.380 | 77,398 |
| 2024-06-13 | 9.460 | 9.460 | 9.060 | 9.100 | 9.100 | 46,239 |
| 2024-06-12 | 9.570 | 9.570 | 9.100 | 9.460 | 9.460 | 29,521 |
| 2024-06-11 | 9.590 | 9.590 | 9.000 | 9.580 | 9.580 | 67,134 |
| 2024-06-10 | 9.630 | 9.770 | 9.420 | 9.590 | 9.590 | 86,625 |
| 2024-06-07 | 9.920 | 9.990 | 9.590 | 9.780 | 9.780 | 54,427 |
| 2024-06-05 | 10.100 | 10.200 | 9.550 | 9.930 | 9.930 | 67,614 |
| 2024-06-04 | 9.891 | 10.998 | 9.621 | 10.200 | 10.200 | 56,478 |
| 2024-06-03 | 9.860 | 11.200 | 9.400 | 9.890 | 9.890 | 115,194 |
| 2024-05-31 | 0.478 | 0.510 | 0.466 | 0.507 | 10.140 | 179,840 |
| 2024-05-30 | 0.456 | 0.479 | 0.456 | 0.478 | 9.560 | 106,646 |
| 2024-05-29 | 0.465 | 0.470 | 0.456 | 0.456 | 9.120 | 98,384 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.