Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.902	1.966	1.810	1.810	33.343	8,189
2022-09-28	1.870	1.960	1.814	1.900	35.001	4,476
2022-09-27	1.848	1.968	1.848	1.870	34.448	9,735
2022-09-26	1.810	2.100	1.808	1.848	34.043	4,496
2022-09-23	1.968	1.968	1.756	1.808	33.306	10,542
2022-09-22	1.850	1.850	1.750	1.760	32.422	6,487
2022-09-21	1.900	1.900	1.850	1.856	34.190	11,757
2022-09-20	1.916	2.045	1.916	1.922	35.406	2,452
2022-09-19	1.920	1.950	1.914	1.916	35.296	3,130
2022-09-16	1.950	1.950	1.900	1.914	35.259	4,126
2022-09-15	1.994	2.095	1.896	1.950	35.922	1,614
2022-09-14	1.900	1.992	1.854	1.968	36.253	3,798
2022-09-13	2.020	2.020	1.918	1.948	35.885	7,295
2022-09-12	2.015	2.100	2.000	2.025	37.303	8,073
2022-09-09	2.000	2.015	1.880	1.994	36.732	13,803
2022-09-08	2.015	2.070	2.000	2.005	36.935	4,283
2022-09-07	2.115	2.115	2.015	2.015	37.119	4,063
2022-09-06	2.240	2.240	2.115	2.115	38.961	2,901
2022-09-05	2.125	2.165	2.115	2.145	39.514	1,931
2022-09-02	2.220	2.220	2.115	2.130	39.238	5,225
2022-09-01	2.215	2.245	2.145	2.175	40.067	4,111
2022-08-31	2.255	2.295	2.190	2.200	40.527	1,820
2022-08-30	2.300	2.300	2.210	2.255	41.540	8,179
2022-08-29	2.330	2.330	2.190	2.225	40.988	5,104
2022-08-26	2.500	2.575	2.255	2.330	42.922	13,363
2022-08-25	2.195	2.485	2.185	2.355	43.383	7,414
2022-08-24	2.250	2.250	2.190	2.195	40.435	2,661
2022-08-23	2.250	2.315	2.250	2.250	41.448	2,594
2022-08-22	2.435	2.435	2.270	2.325	42.830	5,568
2022-08-19	2.400	2.460	2.300	2.435	44.856	6,040
2022-08-18	2.500	2.500	2.350	2.490	45.869	1,371
2022-08-17	2.520	2.555	2.360	2.500	46.054	6,892
2022-08-16	2.490	2.520	2.445	2.510	46.238	5,189
2022-08-15	2.550	2.595	2.500	2.500	46.054	4,989
2022-08-12	2.500	2.550	2.465	2.550	46.975	4,272
2022-08-11	2.460	2.500	2.460	2.500	46.054	4,837
2022-08-10	2.485	2.490	2.445	2.460	45.317	1,959
2022-08-09	2.450	2.495	2.410	2.445	45.040	6,910
2022-08-08	2.300	2.430	2.240	2.430	44.764	7,028
2022-08-05	2.320	2.320	2.180	2.275	41.909	2,293
2022-08-04	2.190	2.350	2.150	2.320	42.738	9,103
2022-08-03	2.165	2.200	2.160	2.195	40.435	7,151
2022-08-02	2.225	2.245	2.155	2.205	40.619	2,386
2022-08-01	2.200	2.255	2.185	2.225	40.988	4,436
2022-07-29	2.220	2.240	2.165	2.240	41.264	6,566
2022-07-28	2.220	2.220	2.170	2.220	40.896	2,653
2022-07-27	2.225	2.230	2.145	2.220	40.896	3,405
2022-07-26	2.225	2.250	2.170	2.225	40.988	3,747
2022-07-25	2.175	2.250	2.150	2.225	40.988	3,152
2022-07-22	2.200	2.200	2.130	2.175	40.067	7,660
2022-07-21	2.190	2.190	2.140	2.175	40.067	3,436
2022-07-20	2.210	2.230	2.135	2.160	39.790	2,699
2022-07-19	2.190	2.210	2.090	2.210	40.711	2,506
2022-07-18	2.175	2.260	2.120	2.150	39.606	6,430
2022-07-15	2.190	2.230	2.105	2.175	40.067	7,147
2022-07-14	2.200	2.285	2.170	2.190	40.343	11,095
2022-07-13	2.170	2.200	2.140	2.200	40.527	3,975
2022-07-12	2.170	2.200	2.130	2.170	39.975	2,329
2022-07-11	2.175	2.230	2.165	2.170	39.975	7,014
2022-07-08	2.185	2.185	2.120	2.175	40.067	4,055

← NewerPage 18 of 22 · 1,263 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.