Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.598	0.599	0.580	0.581	10.703	23,258
2023-06-15	0.620	0.659	0.584	0.598	11.016	27,968
2023-06-14	0.622	0.693	0.580	0.620	11.421	42,238
2023-06-13	0.680	0.717	0.600	0.600	11.053	54,053
2023-06-12	0.730	0.756	0.608	0.668	12.306	53,511
2023-06-09	0.989	1.000	0.710	0.725	13.356	105,382
2023-06-08	0.978	1.148	0.850	0.989	18.219	107,515
2023-06-07	1.350	1.418	1.294	1.338	24.648	5,940
2023-06-05	1.420	1.420	1.226	1.292	23.801	3,983
2023-06-02	1.276	1.420	1.208	1.420	26.158	13,474
2023-06-01	1.450	1.450	1.256	1.280	23.579	19,441
2023-05-31	1.300	1.596	1.300	1.452	26.748	21,546
2023-05-30	1.216	1.400	1.202	1.300	23.948	7,719
2023-05-29	1.198	1.198	1.128	1.166	21.479	6,897
2023-05-26	1.298	1.298	1.126	1.198	22.069	19,388
2023-05-25	1.300	1.300	1.220	1.264	23.285	1,978
2023-05-24	1.220	1.278	1.220	1.258	23.174	6,306
2023-05-23	1.290	1.298	1.200	1.220	22.474	2,690
2023-05-22	1.348	1.508	1.212	1.290	23.764	8,963
2023-05-19	1.346	1.616	1.278	1.348	24.832	4,950
2023-05-17	1.276	1.380	1.276	1.348	24.832	6,312
2023-05-16	1.396	1.396	1.200	1.238	22.806	5,623
2023-05-15	1.420	1.490	1.300	1.300	23.948	11,767
2023-05-12	1.508	1.564	1.330	1.420	26.158	9,119
2023-05-11	1.470	1.670	1.432	1.500	27.632	3,272
2023-05-10	1.520	1.600	1.422	1.470	27.080	7,388
2023-05-09	1.502	1.746	1.502	1.594	29.364	6,481
2023-05-08	1.742	1.742	1.524	1.688	31.095	6,250
2023-05-05	1.730	1.774	1.608	1.742	32.090	2,490
2023-05-04	1.770	1.770	1.606	1.730	31.869	1,063
2023-05-03	1.780	1.800	1.526	1.776	32.717	3,932
2023-05-02	1.800	1.800	1.770	1.780	32.790	1,295
2023-04-28	1.798	1.850	1.712	1.788	32.938	2,947
2023-04-27	1.850	1.850	1.732	1.796	33.085	4,379
2023-04-26	1.830	1.850	1.712	1.830	33.711	4,257
2023-04-25	1.800	1.846	1.760	1.828	33.674	2,141
2023-04-24	1.790	1.850	1.748	1.800	33.159	6,198
2023-04-21	1.828	1.850	1.756	1.790	32.974	8,226
2023-04-20	1.800	1.880	1.702	1.828	33.674	12,261
2023-04-19	1.782	1.800	1.700	1.732	31.906	11,563
2023-04-18	1.722	1.800	1.650	1.778	32.753	12,167
2023-04-17	1.640	1.800	1.600	1.722	31.722	30,100
2023-04-14	1.600	1.680	1.482	1.640	30.211	6,669
2023-04-13	1.524	1.658	1.452	1.600	29.474	7,916
2023-04-12	1.674	1.674	1.460	1.524	28.074	26,032
2023-04-11	1.266	1.720	1.200	1.700	31.316	159,018
2023-04-06	1.116	1.180	1.044	1.176	21.664	7,462
2023-04-05	1.078	1.118	1.020	1.088	20.043	37,367
2023-04-04	1.146	1.146	1.050	1.080	19.895	21,109
2023-04-03	1.188	1.188	1.090	1.118	20.595	18,700
2023-03-31	1.180	1.248	1.122	1.124	20.706	31,971
2023-03-30	1.202	1.202	1.130	1.180	21.737	22,115
2023-03-29	1.206	1.230	1.140	1.192	21.958	11,893
2023-03-28	1.228	1.280	1.150	1.170	21.553	23,101
2023-03-27	1.430	1.456	1.212	1.238	22.806	27,379
2023-03-24	1.320	1.466	1.260	1.424	26.232	6,566
2023-03-23	1.284	1.414	1.254	1.284	23.653	10,418
2023-03-22	1.296	1.310	1.258	1.284	23.653	17,790
2023-03-21	1.376	1.440	1.262	1.292	23.801	17,854
2023-03-20	1.470	1.470	1.174	1.376	25.348	21,803

← NewerPage 15 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.