Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.605	2.785	2.485	2.550	46.975	7,218
2022-12-20	2.650	2.780	2.530	2.600	47.896	10,735
2022-12-19	3.000	3.100	2.595	2.650	48.817	13,429
2022-12-16	3.345	3.345	2.785	2.925	53.883	26,599
2022-12-15	3.190	3.620	3.190	3.200	58.949	36,546
2022-12-14	3.540	3.540	3.105	3.190	58.764	20,238
2022-12-13	3.200	3.700	3.155	3.395	62.541	100,123
2022-12-12	2.870	3.100	2.735	2.995	55.172	31,948
2022-12-09	2.370	3.000	2.370	2.870	52.870	38,963
2022-12-08	2.280	2.440	2.280	2.370	43.659	5,448
2022-12-07	2.310	2.310	2.240	2.280	42.001	11,347
2022-12-06	2.270	2.410	2.270	2.310	42.554	4,279
2022-12-05	2.280	2.380	2.210	2.380	43.843	2,573
2022-12-02	2.210	2.315	2.210	2.280	42.001	1,196
2022-12-01	2.350	2.350	2.225	2.250	41.448	3,171
2022-11-30	2.220	2.375	2.220	2.320	42.738	4,522
2022-11-29	2.305	2.385	2.205	2.220	40.896	2,150
2022-11-28	2.200	2.415	2.150	2.305	42.461	7,866
2022-11-25	2.070	2.200	2.070	2.200	40.527	4,118
2022-11-24	2.100	2.100	2.040	2.070	38.132	2,868
2022-11-23	2.130	2.215	2.075	2.100	38.685	1,891
2022-11-22	2.150	2.195	2.105	2.125	39.146	3,331
2022-11-21	2.240	2.300	2.155	2.200	40.527	4,888
2022-11-18	2.170	2.245	2.125	2.230	41.080	3,580
2022-11-17	2.350	2.350	2.125	2.125	39.146	4,732
2022-11-16	2.295	2.350	2.265	2.345	43.198	3,019
2022-11-15	2.255	2.295	2.180	2.295	42.277	5,076
2022-11-14	2.295	2.425	2.105	2.295	42.277	11,384
2022-11-11	2.300	2.350	2.140	2.295	42.277	7,103
2022-11-10	2.120	2.300	2.010	2.290	42.185	4,757
2022-11-09	2.185	2.195	2.100	2.150	39.606	3,159
2022-11-08	2.195	2.240	2.120	2.120	39.054	5,056
2022-11-07	2.040	2.160	2.000	2.120	39.054	4,253
2022-11-04	2.010	2.040	1.900	2.040	37.580	3,344
2022-11-03	1.916	2.010	1.812	2.010	37.027	16,383
2022-11-02	1.880	2.000	1.880	1.920	35.369	7,834
2022-11-01	1.912	1.994	1.872	1.880	34.632	7,389
2022-10-31	1.920	1.932	1.894	1.912	35.222	3,600
2022-10-28	1.950	2.010	1.898	1.964	36.180	6,585
2022-10-27	1.978	2.025	1.922	2.025	37.303	5,552
2022-10-26	2.200	2.200	1.800	1.978	36.438	16,826
2022-10-25	2.190	2.195	2.105	2.145	39.514	3,782
2022-10-24	2.200	2.200	1.990	2.105	38.777	7,556
2022-10-21	2.235	2.235	2.105	2.185	40.251	2,328
2022-10-20	2.200	2.210	2.125	2.150	39.606	6,474
2022-10-19	2.135	2.235	2.110	2.125	39.146	6,374
2022-10-18	2.010	2.330	2.010	2.050	37.764	21,822
2022-10-17	1.950	2.120	1.950	1.960	36.106	6,455
2022-10-14	1.930	1.946	1.904	1.908	35.148	1,060
2022-10-13	1.910	1.946	1.852	1.930	35.553	1,398
2022-10-12	1.922	1.950	1.852	1.910	35.185	1,892
2022-10-11	1.880	1.922	1.856	1.922	35.406	2,933
2022-10-10	1.890	1.912	1.834	1.840	33.895	2,252
2022-10-07	1.940	1.940	1.876	1.912	35.222	217
2022-10-06	1.870	1.948	1.870	1.876	34.559	2,431
2022-10-05	1.948	1.948	1.850	1.870	34.448	3,830
2022-10-04	1.886	1.898	1.792	1.890	34.817	2,175
2022-10-03	1.890	1.890	1.750	1.844	33.969	6,077
2022-09-30	1.810	1.944	1.810	1.858	34.227	3,817
2022-09-29	1.902	1.966	1.810	1.810	33.343	8,189

← NewerPage 17 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.