Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.800 | 6.800 | 6.470 | 6.610 | 6.610 | 18,291 |
| 2026-07-24 | 6.750 | 6.950 | 6.500 | 6.510 | 6.510 | 24,416 |
| 2026-07-23 | 6.500 | 6.920 | 6.270 | 6.750 | 6.750 | 18,030 |
| 2026-07-22 | 6.410 | 6.550 | 6.330 | 6.500 | 6.500 | 13,763 |
| 2026-07-21 | 6.380 | 6.420 | 6.300 | 6.420 | 6.420 | 7,073 |
| 2026-07-20 | 6.000 | 6.480 | 6.000 | 6.290 | 6.290 | 12,133 |
| 2026-07-17 | 6.050 | 6.170 | 6.000 | 6.000 | 6.000 | 18,226 |
| 2026-07-16 | 6.200 | 6.480 | 6.050 | 6.050 | 6.050 | 14,146 |
| 2026-07-15 | 6.180 | 6.400 | 6.010 | 6.180 | 6.180 | 25,177 |
| 2026-07-14 | 6.350 | 6.590 | 6.160 | 6.180 | 6.180 | 23,409 |
| 2026-07-13 | 6.820 | 6.820 | 6.200 | 6.360 | 6.360 | 20,853 |
| 2026-07-10 | 6.450 | 6.890 | 6.060 | 6.820 | 6.820 | 37,316 |
| 2026-07-09 | 6.600 | 6.760 | 6.280 | 6.460 | 6.460 | 33,008 |
| 2026-07-08 | 6.500 | 6.900 | 6.500 | 6.600 | 6.600 | 71,614 |
| 2026-07-07 | 6.770 | 6.820 | 6.500 | 6.500 | 6.500 | 51,120 |
| 2026-07-06 | 6.210 | 7.240 | 6.200 | 6.790 | 6.790 | 80,794 |
| 2026-07-03 | 5.960 | 6.350 | 5.910 | 6.110 | 6.110 | 32,118 |
| 2026-07-02 | 5.660 | 6.120 | 5.630 | 5.960 | 5.960 | 28,455 |
| 2026-07-01 | 5.740 | 5.740 | 5.650 | 5.700 | 5.700 | 13,073 |
| 2026-06-30 | 5.820 | 5.900 | 5.790 | 5.790 | 5.790 | 11,765 |
| 2026-06-29 | 6.070 | 6.070 | 5.550 | 5.800 | 5.800 | 41,496 |
| 2026-06-26 | 6.510 | 6.510 | 6.000 | 6.200 | 6.200 | 29,388 |
| 2026-06-25 | 6.600 | 6.790 | 6.250 | 6.520 | 6.520 | 24,399 |
| 2026-06-24 | 6.500 | 7.070 | 6.500 | 6.610 | 6.610 | 22,489 |
| 2026-06-23 | 7.030 | 7.030 | 6.200 | 6.500 | 6.500 | 64,342 |
| 2026-06-22 | 6.310 | 7.490 | 6.310 | 7.040 | 7.040 | 148,956 |
| 2026-06-18 | 5.570 | 6.410 | 5.570 | 6.300 | 6.300 | 147,526 |
| 2026-06-17 | 5.550 | 5.550 | 5.410 | 5.500 | 5.500 | 18,331 |
| 2026-06-16 | 5.230 | 5.650 | 5.220 | 5.600 | 5.600 | 36,083 |
| 2026-06-15 | 5.110 | 5.500 | 5.100 | 5.320 | 5.320 | 40,679 |
| 2026-06-12 | 5.050 | 5.670 | 5.050 | 5.100 | 5.100 | 6,477 |
| 2026-06-11 | 5.020 | 5.580 | 5.020 | 5.170 | 5.170 | 10,712 |
| 2026-06-10 | 5.100 | 5.180 | 5.000 | 5.180 | 5.180 | 11,476 |
| 2026-06-09 | 5.010 | 5.130 | 5.000 | 5.100 | 5.100 | 15,613 |
| 2026-06-08 | 5.010 | 5.060 | 4.900 | 5.010 | 5.010 | 5,225 |
| 2026-06-05 | 5.180 | 5.200 | 5.020 | 5.070 | 5.070 | 5,136 |
| 2026-06-04 | 5.090 | 5.180 | 5.000 | 5.180 | 5.180 | 16,427 |
| 2026-06-03 | 5.200 | 5.260 | 5.100 | 5.200 | 5.200 | 23,789 |
| 2026-06-02 | 5.420 | 5.550 | 5.160 | 5.310 | 5.310 | 63,105 |
| 2026-06-01 | 5.910 | 5.910 | 5.200 | 5.300 | 5.300 | 55,098 |
| 2026-05-29 | 5.290 | 5.690 | 5.140 | 5.690 | 5.690 | 32,603 |
| 2026-05-28 | 5.610 | 5.760 | 5.400 | 5.480 | 5.480 | 22,389 |
| 2026-05-27 | 5.450 | 5.610 | 5.300 | 5.610 | 5.610 | 30,503 |
| 2026-05-26 | 5.500 | 5.620 | 5.430 | 5.550 | 5.550 | 20,887 |
| 2026-05-25 | 5.550 | 5.720 | 5.500 | 5.600 | 5.600 | 6,994 |
| 2026-05-22 | 5.680 | 5.740 | 5.460 | 5.690 | 5.690 | 12,992 |
| 2026-05-21 | 5.760 | 5.760 | 5.500 | 5.680 | 5.680 | 20,165 |
| 2026-05-20 | 5.710 | 5.870 | 5.410 | 5.760 | 5.760 | 23,300 |
| 2026-05-19 | 5.470 | 5.980 | 5.400 | 5.710 | 5.710 | 40,494 |
| 2026-05-18 | 5.810 | 6.000 | 5.470 | 5.640 | 5.640 | 50,845 |
| 2026-05-15 | 5.940 | 6.090 | 5.700 | 5.900 | 5.900 | 22,221 |
| 2026-05-13 | 6.100 | 6.100 | 5.510 | 5.980 | 5.980 | 33,352 |
| 2026-05-12 | 6.310 | 6.420 | 5.710 | 6.070 | 6.070 | 106,656 |
| 2026-05-11 | 5.130 | 6.900 | 4.700 | 6.300 | 6.300 | 280,979 |
| 2026-05-08 | 4.560 | 5.600 | 4.560 | 5.140 | 5.140 | 119,604 |
| 2026-05-07 | 4.770 | 4.990 | 4.050 | 4.555 | 4.555 | 13,641 |
| 2026-05-06 | 4.880 | 5.090 | 4.740 | 4.880 | 4.880 | 6,238 |
| 2026-05-05 | 4.990 | 4.990 | 4.775 | 4.880 | 4.880 | 22,766 |
| 2026-05-04 | 5.120 | 5.250 | 4.715 | 4.990 | 4.990 | 15,271 |
| 2026-04-30 | 4.890 | 5.130 | 4.805 | 5.130 | 5.130 | 13,774 |
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.