Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.498	0.498	0.477	0.490	9.800	81,755
2024-02-28	0.498	0.498	0.491	0.498	9.950	20,236
2024-02-27	0.498	0.498	0.485	0.498	9.960	43,934
2024-02-26	0.511	0.511	0.489	0.499	9.980	105,566
2024-02-23	0.500	0.500	0.490	0.500	10.000	85,642
2024-02-22	0.500	0.500	0.489	0.500	10.000	166,679
2024-02-21	0.500	0.500	0.483	0.500	10.000	136,082
2024-02-20	0.490	0.494	0.467	0.490	9.790	111,771
2024-02-19	0.465	0.510	0.458	0.500	10.000	122,908
2024-02-16	0.435	0.465	0.428	0.465	9.300	124,923
2024-02-15	0.428	0.435	0.400	0.435	8.700	139,703
2024-02-14	0.441	0.445	0.394	0.430	8.600	73,528
2024-02-13	0.445	0.459	0.414	0.423	8.460	36,469
2024-02-12	0.462	0.464	0.427	0.445	8.890	102,108
2024-02-09	0.464	0.464	0.446	0.462	9.230	65,562
2024-02-08	0.457	0.462	0.442	0.442	8.840	54,140
2024-02-07	0.460	0.460	0.445	0.457	9.130	97,562
2024-02-06	0.460	0.462	0.445	0.460	9.200	70,682
2024-02-05	0.441	0.465	0.436	0.448	8.950	92,260
2024-02-02	0.438	0.448	0.421	0.448	8.950	144,165
2024-02-01	0.420	0.438	0.408	0.438	8.760	108,425
2024-01-31	0.450	0.453	0.420	0.430	8.600	248,985
2024-01-30	0.470	0.476	0.444	0.453	9.050	164,936
2024-01-29	0.486	0.490	0.468	0.470	9.400	95,828
2024-01-26	0.474	0.490	0.467	0.486	9.710	66,119
2024-01-25	0.490	0.494	0.475	0.475	9.500	66,856
2024-01-24	0.490	0.506	0.481	0.490	9.790	80,348
2024-01-23	0.490	0.496	0.471	0.490	9.790	65,800
2024-01-22	0.475	0.520	0.475	0.496	9.920	97,789
2024-01-19	0.473	0.490	0.462	0.490	9.790	51,387
2024-01-18	0.472	0.487	0.461	0.473	9.450	47,985
2024-01-17	0.490	0.490	0.460	0.472	9.440	55,035
2024-01-16	0.460	0.490	0.449	0.490	9.790	105,043
2024-01-15	0.479	0.482	0.451	0.459	9.170	111,305
2024-01-12	0.489	0.489	0.465	0.479	9.570	108,599
2024-01-11	0.493	0.500	0.475	0.479	9.580	73,549
2024-01-10	0.490	0.509	0.482	0.489	9.770	118,516
2024-01-09	0.520	0.520	0.482	0.505	10.100	151,748
2024-01-08	0.530	0.530	0.500	0.520	10.400	89,767
2024-01-05	0.540	0.540	0.504	0.528	10.560	99,470
2024-01-04	0.530	0.539	0.508	0.536	10.720	56,948
2024-01-03	0.518	0.540	0.503	0.527	10.540	112,919
2024-01-02	0.532	0.535	0.500	0.518	10.360	112,419
2023-12-29	0.505	0.526	0.489	0.523	10.460	98,022
2023-12-28	0.510	0.515	0.480	0.505	10.100	117,814
2023-12-27	0.530	0.540	0.500	0.510	10.200	123,382
2023-12-22	0.500	0.549	0.462	0.527	10.540	417,272
2023-12-21	0.567	0.572	0.530	0.572	11.440	187,748
2023-12-20	0.630	0.630	0.544	0.567	11.340	314,836
2023-12-19	0.560	0.659	0.540	0.602	12.040	718,823
2023-12-18	0.549	0.595	0.517	0.550	11.000	226,836
2023-12-15	0.639	0.639	0.534	0.549	10.980	455,371
2023-12-14	0.677	0.700	0.610	0.634	12.680	367,813
2023-12-13	0.652	0.678	0.600	0.659	13.180	340,891
2023-12-12	0.780	0.800	0.590	0.648	12.960	1,556,792
2023-12-11	0.670	0.712	0.543	0.570	11.400	710,461
2023-12-08	0.722	0.722	0.638	0.650	13.000	376,992
2023-12-07	0.674	0.722	0.625	0.710	14.200	258,522
2023-12-06	0.728	0.735	0.625	0.663	13.260	549,809
2023-12-05	0.749	0.819	0.650	0.693	13.860	1,734,664

← NewerPage 12 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.