Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.324	0.399	0.321	0.394	7.870	2,721,494
2023-09-08	0.350	0.351	0.306	0.320	6.400	1,009,588
2023-09-07	0.310	0.328	0.302	0.303	6.050	27,694
2023-09-06	0.307	0.325	0.307	0.309	6.180	22,613
2023-09-05	0.328	0.328	0.306	0.307	6.130	44,417
2023-09-04	0.321	0.330	0.310	0.317	6.340	86,702
2023-09-01	0.311	0.330	0.311	0.320	6.390	108,807
2023-08-31	0.310	0.330	0.300	0.311	6.220	30,904
2023-08-30	0.320	0.329	0.309	0.310	6.200	25,779
2023-08-29	0.330	0.350	0.304	0.311	6.220	150,655
2023-08-28	0.325	0.346	0.310	0.315	6.300	74,898
2023-08-25	0.347	0.347	0.319	0.328	6.560	31,904
2023-08-24	0.339	0.339	0.317	0.323	6.450	70,522
2023-08-23	0.330	0.350	0.325	0.325	6.490	69,243
2023-08-22	0.340	0.350	0.320	0.328	6.560	104,476
2023-08-21	0.335	0.342	0.327	0.339	6.780	32,622
2023-08-18	0.348	0.348	0.317	0.335	6.690	221,257
2023-08-17	0.330	0.356	0.330	0.348	6.960	227,278
2023-08-16	0.329	0.348	0.325	0.330	6.600	278,757
2023-08-15	0.340	0.343	0.316	0.324	6.470	714,467
2023-08-14	0.358	0.360	0.338	0.340	6.800	220,709
2023-08-11	0.380	0.380	0.344	0.356	7.110	536,105
2023-08-10	0.410	0.410	0.362	0.370	7.400	385,866
2023-08-09	0.430	0.440	0.397	0.397	7.940	168,759
2023-08-08	0.420	0.549	0.412	0.430	8.590	213,701
2023-08-07	0.450	0.450	0.400	0.426	8.520	64,635
2023-08-04	0.454	0.454	0.424	0.439	8.780	89,037
2023-08-03	0.464	0.485	0.420	0.454	9.080	50,263
2023-08-02	0.479	0.486	0.410	0.464	9.280	176,609
2023-08-01	0.490	0.740	0.468	0.479	9.570	596,426
2023-07-31	0.506	0.506	0.480	0.483	9.650	20,365
2023-07-28	0.485	0.506	0.472	0.506	10.120	16,597
2023-07-27	0.492	0.495	0.480	0.485	9.700	40,674
2023-07-26	0.478	0.492	0.466	0.480	9.590	34,772
2023-07-25	0.470	0.481	0.470	0.478	9.550	10,352
2023-07-24	0.474	0.481	0.460	0.466	9.310	21,522
2023-07-21	0.475	0.475	0.462	0.474	9.470	4,668
2023-07-20	0.470	0.481	0.468	0.470	9.400	11,953
2023-07-19	0.477	0.487	0.461	0.470	9.400	4,093
2023-07-18	0.467	0.485	0.451	0.479	9.580	19,498
2023-07-17	0.463	0.469	0.439	0.467	9.340	23,229
2023-07-14	0.490	0.490	0.460	0.473	9.460	19,902
2023-07-13	0.492	0.497	0.470	0.471	9.410	13,166
2023-07-12	0.490	0.515	0.469	0.470	9.400	41,253
2023-07-11	0.514	0.519	0.491	0.516	10.320	2,029
2023-07-10	0.541	0.541	0.490	0.514	10.280	18,757
2023-07-07	0.541	0.543	0.521	0.541	9.966	8,417
2023-07-06	0.520	0.543	0.520	0.541	9.966	9,692
2023-07-05	0.540	0.543	0.514	0.519	9.561	1,030
2023-07-04	0.530	0.555	0.512	0.540	9.948	12,032
2023-07-03	0.527	0.569	0.520	0.532	9.800	23,825
2023-06-30	0.521	0.534	0.507	0.527	9.708	6,967
2023-06-29	0.540	0.540	0.506	0.520	9.579	18,028
2023-06-28	0.540	0.540	0.518	0.534	9.837	32,609
2023-06-27	0.532	0.540	0.520	0.540	9.948	30,556
2023-06-26	0.532	0.532	0.501	0.532	9.800	15,969
2023-06-22	0.510	0.532	0.494	0.512	9.432	43,500
2023-06-21	0.554	0.554	0.486	0.490	9.027	57,216
2023-06-20	0.574	0.574	0.540	0.554	10.206	27,379
2023-06-19	0.583	0.584	0.560	0.574	10.574	28,413

← NewerPage 14 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.