Mendus AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.465	0.470	0.456	0.456	9.120	98,384
2024-05-28	0.475	0.477	0.460	0.470	9.400	105,465
2024-05-27	0.477	0.477	0.456	0.475	9.500	50,950
2024-05-24	0.470	0.485	0.466	0.477	9.540	59,042
2024-05-23	0.474	0.474	0.460	0.470	9.400	34,553
2024-05-22	0.475	0.479	0.459	0.466	9.310	22,296
2024-05-21	0.460	0.475	0.457	0.475	9.500	67,813
2024-05-20	0.451	0.464	0.450	0.456	9.120	66,522
2024-05-17	0.449	0.449	0.430	0.447	8.940	68,140
2024-05-16	0.448	0.452	0.430	0.449	8.980	163,766
2024-05-15	0.471	0.471	0.439	0.447	8.940	85,598
2024-05-14	0.483	0.483	0.452	0.470	9.400	50,555
2024-05-13	0.459	0.486	0.443	0.485	9.700	99,626
2024-05-10	0.450	0.469	0.446	0.459	9.180	77,001
2024-05-08	0.460	0.465	0.444	0.450	9.000	29,362
2024-05-07	0.456	0.460	0.442	0.460	9.190	34,317
2024-05-06	0.475	0.475	0.447	0.456	9.110	54,069
2024-05-03	0.470	0.475	0.454	0.475	9.490	38,975
2024-05-02	0.449	0.465	0.431	0.465	9.290	43,487
2024-04-30	0.477	0.477	0.446	0.449	8.970	39,840
2024-04-29	0.475	0.485	0.458	0.474	9.480	43,072
2024-04-26	0.500	0.500	0.461	0.475	9.490	63,853
2024-04-25	0.490	0.493	0.463	0.470	9.400	80,695
2024-04-24	0.499	0.499	0.470	0.490	9.800	45,448
2024-04-23	0.492	0.500	0.481	0.497	9.930	30,357
2024-04-22	0.500	0.504	0.480	0.490	9.800	55,526
2024-04-19	0.510	0.510	0.481	0.500	10.000	60,488
2024-04-18	0.500	0.512	0.493	0.509	10.180	110,058
2024-04-17	0.493	0.510	0.480	0.510	10.200	47,595
2024-04-16	0.525	0.525	0.473	0.494	9.870	76,391
2024-04-15	0.499	0.523	0.499	0.522	10.440	29,211
2024-04-12	0.531	0.563	0.497	0.517	10.340	242,802
2024-04-11	0.522	0.547	0.505	0.530	10.600	133,954
2024-04-10	0.500	0.535	0.494	0.522	10.440	278,083
2024-04-09	0.473	0.554	0.458	0.491	9.810	340,976
2024-04-08	0.492	0.492	0.451	0.474	9.470	38,689
2024-04-05	0.480	0.485	0.465	0.477	9.540	84,609
2024-04-04	0.469	0.490	0.455	0.480	9.600	59,989
2024-04-03	0.474	0.474	0.452	0.469	9.380	59,823
2024-04-02	0.450	0.475	0.446	0.459	9.170	79,454
2024-03-28	0.474	0.474	0.436	0.450	9.000	96,991
2024-03-27	0.470	0.475	0.450	0.474	9.480	131,011
2024-03-26	0.462	0.468	0.450	0.460	9.200	48,981
2024-03-25	0.476	0.476	0.453	0.462	9.240	40,255
2024-03-22	0.469	0.470	0.443	0.467	9.340	36,367
2024-03-21	0.470	0.470	0.442	0.469	9.370	72,098
2024-03-20	0.470	0.472	0.442	0.468	9.360	55,161
2024-03-19	0.449	0.476	0.431	0.474	9.480	80,136
2024-03-18	0.459	0.460	0.432	0.449	8.980	66,168
2024-03-15	0.447	0.469	0.439	0.457	9.140	118,261
2024-03-14	0.448	0.448	0.411	0.440	8.790	158,862
2024-03-13	0.480	0.480	0.426	0.448	8.950	199,883
2024-03-12	0.477	0.515	0.468	0.477	9.530	817,867
2024-03-11	0.490	0.490	0.474	0.480	9.600	107,103
2024-03-08	0.487	0.491	0.483	0.490	9.790	16,729
2024-03-07	0.489	0.490	0.483	0.487	9.740	32,379
2024-03-06	0.480	0.490	0.468	0.489	9.780	62,150
2024-03-05	0.495	0.495	0.470	0.480	9.600	103,685
2024-03-04	0.490	0.491	0.479	0.490	9.790	20,832
2024-03-01	0.480	0.492	0.479	0.490	9.800	27,644

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.