Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.578	0.754	0.570	0.725	14.500	996,117
2023-12-01	0.562	0.578	0.547	0.575	11.500	155,380
2023-11-30	0.571	0.600	0.554	0.562	11.240	205,221
2023-11-29	0.584	0.590	0.553	0.564	11.280	172,710
2023-11-28	0.585	0.613	0.578	0.584	11.680	184,583
2023-11-27	0.597	0.637	0.564	0.602	12.040	377,883
2023-11-24	0.568	0.640	0.546	0.600	12.000	373,710
2023-11-23	0.567	0.570	0.534	0.568	11.360	223,478
2023-11-22	0.490	0.560	0.484	0.555	11.100	506,210
2023-11-21	0.528	0.528	0.474	0.484	9.670	435,077
2023-11-20	0.557	0.582	0.514	0.527	10.540	437,997
2023-11-17	0.607	0.633	0.572	0.583	11.660	350,553
2023-11-16	0.618	0.651	0.585	0.607	12.140	461,352
2023-11-15	0.615	0.640	0.575	0.601	12.020	628,174
2023-11-14	0.536	0.678	0.523	0.630	12.600	1,988,366
2023-11-13	0.455	0.545	0.445	0.527	10.540	840,818
2023-11-10	0.555	0.582	0.451	0.451	9.010	1,786,798
2023-11-09	0.364	0.560	0.360	0.559	11.180	2,631,906
2023-11-08	0.345	0.366	0.335	0.363	7.260	127,302
2023-11-07	0.360	0.365	0.342	0.345	6.890	138,242
2023-11-06	0.410	0.424	0.347	0.354	7.070	364,316
2023-11-03	0.425	0.426	0.402	0.410	8.200	113,583
2023-11-02	0.400	0.420	0.386	0.415	8.300	117,172
2023-11-01	0.422	0.422	0.393	0.400	8.000	115,690
2023-10-31	0.406	0.425	0.405	0.419	8.380	183,615
2023-10-30	0.397	0.435	0.393	0.400	8.000	256,333
2023-10-27	0.354	0.400	0.354	0.397	7.940	187,506
2023-10-26	0.380	0.392	0.353	0.354	7.070	253,646
2023-10-25	0.395	0.400	0.374	0.374	7.470	125,597
2023-10-24	0.392	0.400	0.378	0.397	7.930	123,231
2023-10-23	0.422	0.422	0.390	0.392	7.840	150,034
2023-10-20	0.448	0.448	0.421	0.422	8.430	121,368
2023-10-19	0.433	0.457	0.433	0.449	8.980	318,630
2023-10-18	0.415	0.433	0.410	0.433	8.660	109,194
2023-10-17	0.420	0.426	0.400	0.417	8.340	183,568
2023-10-16	0.398	0.424	0.386	0.420	8.400	288,424
2023-10-13	0.392	0.404	0.386	0.399	7.970	50,070
2023-10-12	0.393	0.400	0.385	0.392	7.830	67,483
2023-10-11	0.400	0.404	0.382	0.393	7.850	46,895
2023-10-10	0.406	0.406	0.390	0.400	8.000	70,111
2023-10-09	0.404	0.410	0.389	0.406	8.110	105,666
2023-10-06	0.380	0.405	0.377	0.404	8.080	210,968
2023-10-05	0.395	0.396	0.376	0.378	7.550	179,963
2023-10-04	0.410	0.410	0.387	0.394	7.870	107,117
2023-10-03	0.408	0.415	0.395	0.410	8.200	148,157
2023-10-02	0.415	0.417	0.398	0.403	8.060	160,039
2023-09-29	0.429	0.430	0.405	0.415	8.290	126,525
2023-09-28	0.430	0.437	0.409	0.429	8.570	220,984
2023-09-27	0.420	0.430	0.406	0.421	8.410	131,195
2023-09-26	0.444	0.446	0.417	0.419	8.370	208,014
2023-09-25	0.464	0.464	0.430	0.444	8.870	226,131
2023-09-22	0.452	0.477	0.437	0.458	9.150	382,489
2023-09-21	0.443	0.473	0.443	0.448	8.960	842,058
2023-09-20	0.454	0.455	0.422	0.435	8.700	275,126
2023-09-19	0.428	0.447	0.403	0.443	8.860	517,244
2023-09-18	0.448	0.470	0.428	0.428	8.550	830,563
2023-09-15	0.395	0.446	0.385	0.444	8.880	1,111,549
2023-09-14	0.385	0.395	0.360	0.390	7.800	514,159
2023-09-13	0.360	0.380	0.340	0.376	7.520	672,789
2023-09-12	0.390	0.415	0.355	0.361	7.220	2,558,106

← NewerPage 13 of 21 · 1,257 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.