Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.492	1.500	1.360	1.390	25.606	17,012
2023-03-16	1.500	1.500	1.420	1.486	27.374	5,110
2023-03-15	1.550	1.674	1.410	1.500	27.632	20,725
2023-03-14	1.512	1.574	1.460	1.460	26.895	9,132
2023-03-13	1.644	1.644	1.500	1.512	27.853	6,450
2023-03-10	1.628	1.666	1.560	1.644	30.285	8,850
2023-03-09	1.764	1.764	1.650	1.674	30.838	14,091
2023-03-08	1.718	1.860	1.678	1.764	32.495	6,823
2023-03-07	1.692	1.794	1.690	1.720	31.685	8,227
2023-03-06	1.660	1.880	1.660	1.690	31.132	8,658
2023-03-03	1.744	1.744	1.610	1.652	30.432	11,935
2023-03-02	1.790	1.790	1.710	1.746	32.164	6,731
2023-03-01	1.770	1.870	1.760	1.790	32.974	7,834
2023-02-28	1.828	1.828	1.772	1.790	32.974	5,832
2023-02-27	1.980	2.220	1.790	1.830	33.711	6,380
2023-02-24	1.836	1.980	1.836	1.880	34.632	6,754
2023-02-23	1.780	1.980	1.772	1.836	33.822	13,697
2023-02-22	1.790	1.948	1.790	1.836	33.822	2,910
2023-02-21	1.800	1.800	1.772	1.790	32.974	1,819
2023-02-20	1.820	1.896	1.760	1.806	33.269	4,479
2023-02-17	1.940	1.940	1.784	1.820	33.527	20,767
2023-02-16	1.980	2.025	1.920	1.940	35.738	7,498
2023-02-15	2.030	2.030	1.924	1.980	36.475	14,047
2023-02-14	2.125	2.125	2.020	2.040	37.580	6,110
2023-02-13	2.040	2.100	1.980	2.100	38.685	6,709
2023-02-10	2.120	2.120	1.970	2.040	37.580	17,568
2023-02-09	2.175	2.350	2.045	2.085	38.409	7,928
2023-02-08	2.240	2.275	2.125	2.165	39.882	8,703
2023-02-07	2.305	2.305	2.200	2.240	41.264	3,676
2023-02-06	2.420	2.430	2.200	2.270	41.817	23,730
2023-02-03	2.380	2.515	2.380	2.420	44.580	3,780
2023-02-02	2.570	2.570	2.210	2.380	43.843	19,363
2023-02-01	2.700	2.700	2.430	2.570	47.343	14,604
2023-01-31	2.730	2.810	2.595	2.700	49.738	11,016
2023-01-30	2.750	2.900	2.715	2.815	51.856	2,422
2023-01-27	2.800	2.900	2.690	2.750	50.659	8,109
2023-01-26	2.725	2.875	2.665	2.785	51.304	2,717
2023-01-25	2.660	2.845	2.660	2.725	50.198	2,854
2023-01-24	2.845	2.850	2.700	2.730	50.291	2,863
2023-01-23	2.745	2.815	2.700	2.800	51.580	3,868
2023-01-20	2.610	2.830	2.610	2.745	50.567	3,330
2023-01-19	2.775	2.880	2.625	2.695	49.646	4,357
2023-01-18	2.660	2.800	2.510	2.775	51.120	17,392
2023-01-17	2.865	2.865	2.620	2.685	49.462	11,102
2023-01-16	2.850	2.910	2.810	2.865	52.777	5,114
2023-01-13	2.770	2.865	2.735	2.865	52.777	2,563
2023-01-12	2.755	2.895	2.700	2.770	51.027	5,621
2023-01-11	2.750	2.900	2.710	2.755	50.751	4,717
2023-01-10	2.650	2.735	2.535	2.710	49.922	3,112
2023-01-09	2.530	2.745	2.530	2.650	48.817	8,698
2023-01-05	2.570	2.600	2.440	2.530	46.606	2,134
2023-01-04	2.700	2.755	2.450	2.570	47.343	8,013
2023-01-03	2.795	2.985	2.610	2.675	49.277	4,648
2023-01-02	2.410	2.770	2.410	2.770	51.027	6,606
2022-12-30	2.520	2.580	2.390	2.410	44.396	9,280
2022-12-29	2.400	2.570	2.400	2.490	45.869	2,470
2022-12-28	2.525	2.525	2.425	2.475	45.593	8,366
2022-12-27	2.565	2.595	2.500	2.525	46.514	6,821
2022-12-23	2.600	2.700	2.490	2.565	47.251	4,422
2022-12-22	2.550	2.675	2.490	2.640	48.633	7,977

← NewerPage 16 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.