Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.890 | 5.130 | 4.805 | 5.130 | 5.130 | 13,774 |
| 2026-04-29 | 4.990 | 5.170 | 4.825 | 4.890 | 4.890 | 15,049 |
| 2026-04-28 | 5.170 | 5.170 | 4.900 | 4.990 | 4.990 | 18,796 |
| 2026-04-27 | 4.810 | 5.200 | 4.805 | 5.070 | 5.070 | 9,238 |
| 2026-04-24 | 4.805 | 4.920 | 4.805 | 4.900 | 4.900 | 9,381 |
| 2026-04-23 | 4.900 | 5.390 | 4.805 | 4.920 | 4.920 | 24,520 |
| 2026-04-22 | 5.220 | 5.220 | 4.805 | 4.915 | 4.915 | 31,094 |
| 2026-04-21 | 5.170 | 5.350 | 4.925 | 5.200 | 5.200 | 14,315 |
| 2026-04-20 | 4.760 | 5.300 | 4.760 | 5.170 | 5.170 | 19,817 |
| 2026-04-17 | 4.870 | 5.090 | 4.755 | 5.030 | 5.030 | 12,544 |
| 2026-04-16 | 4.920 | 5.100 | 4.850 | 4.975 | 4.975 | 22,870 |
| 2026-04-15 | 5.450 | 5.470 | 4.985 | 5.120 | 5.120 | 26,991 |
| 2026-04-14 | 5.480 | 5.480 | 5.250 | 5.450 | 5.450 | 26,951 |
| 2026-04-13 | 5.010 | 5.580 | 5.010 | 5.300 | 5.300 | 61,767 |
| 2026-04-10 | 4.900 | 5.250 | 4.700 | 5.000 | 5.000 | 26,318 |
| 2026-04-09 | 4.650 | 4.900 | 4.605 | 4.900 | 4.900 | 15,788 |
| 2026-04-08 | 4.580 | 4.700 | 4.215 | 4.680 | 4.680 | 30,786 |
| 2026-04-07 | 4.440 | 4.670 | 4.260 | 4.270 | 4.270 | 11,066 |
| 2026-04-02 | 4.400 | 4.450 | 4.370 | 4.440 | 4.440 | 17,891 |
| 2026-04-01 | 4.365 | 4.695 | 4.365 | 4.495 | 4.495 | 8,639 |
| 2026-03-31 | 4.450 | 4.810 | 4.365 | 4.490 | 4.490 | 21,616 |
| 2026-03-30 | 4.495 | 4.865 | 4.255 | 4.435 | 4.435 | 25,844 |
| 2026-03-27 | 4.900 | 5.500 | 4.500 | 4.920 | 4.920 | 47,794 |
| 2026-03-26 | 3.975 | 4.950 | 3.920 | 4.900 | 4.900 | 100,180 |
| 2026-03-25 | 3.980 | 4.100 | 3.860 | 4.050 | 4.050 | 24,670 |
| 2026-03-24 | 4.115 | 4.175 | 3.920 | 4.000 | 4.000 | 54,595 |
| 2026-03-23 | 4.150 | 4.550 | 3.950 | 4.115 | 4.115 | 46,844 |
| 2026-03-20 | 3.960 | 4.205 | 3.955 | 4.205 | 4.205 | 6,342 |
| 2026-03-19 | 4.045 | 4.225 | 3.950 | 3.955 | 3.955 | 10,643 |
| 2026-03-18 | 4.020 | 4.315 | 4.020 | 4.045 | 4.045 | 14,301 |
| 2026-03-17 | 4.040 | 4.415 | 4.020 | 4.145 | 4.145 | 23,483 |
| 2026-03-16 | 4.140 | 4.140 | 4.015 | 4.140 | 4.140 | 29,647 |
| 2026-03-13 | 4.150 | 4.195 | 4.060 | 4.160 | 4.160 | 16,730 |
| 2026-03-12 | 4.430 | 4.430 | 4.115 | 4.200 | 4.200 | 50,778 |
| 2026-03-11 | 4.000 | 4.150 | 3.950 | 4.100 | 4.100 | 16,178 |
| 2026-03-10 | 3.995 | 4.945 | 3.995 | 4.080 | 4.080 | 22,620 |
| 2026-03-09 | 4.105 | 4.440 | 3.900 | 3.995 | 3.995 | 18,952 |
| 2026-03-06 | 4.100 | 4.225 | 4.100 | 4.210 | 4.210 | 50,475 |
| 2026-03-05 | 4.215 | 4.240 | 4.025 | 4.150 | 4.150 | 53,477 |
| 2026-03-04 | 4.060 | 4.845 | 4.060 | 4.300 | 4.300 | 60,978 |
| 2026-03-03 | 4.200 | 4.300 | 4.010 | 4.055 | 4.055 | 45,087 |
| 2026-03-02 | 4.580 | 4.605 | 4.230 | 4.395 | 4.395 | 46,226 |
| 2026-02-27 | 4.580 | 4.845 | 4.580 | 4.650 | 4.650 | 7,369 |
| 2026-02-26 | 4.650 | 4.845 | 4.595 | 4.660 | 4.660 | 30,416 |
| 2026-02-25 | 4.700 | 4.880 | 4.650 | 4.760 | 4.760 | 6,734 |
| 2026-02-24 | 4.800 | 4.845 | 4.660 | 4.785 | 4.785 | 26,693 |
| 2026-02-23 | 4.740 | 4.810 | 4.590 | 4.810 | 4.810 | 20,138 |
| 2026-02-20 | 4.785 | 4.885 | 4.650 | 4.770 | 4.770 | 37,656 |
| 2026-02-19 | 4.910 | 4.910 | 4.725 | 4.785 | 4.785 | 43,368 |
| 2026-02-18 | 5.290 | 5.290 | 4.820 | 4.930 | 4.930 | 13,850 |
| 2026-02-17 | 4.800 | 5.000 | 4.800 | 4.850 | 4.850 | 17,801 |
| 2026-02-16 | 4.725 | 4.905 | 4.720 | 4.900 | 4.900 | 11,365 |
| 2026-02-13 | 4.960 | 4.960 | 4.700 | 4.820 | 4.820 | 34,027 |
| 2026-02-12 | 4.700 | 4.875 | 4.655 | 4.750 | 4.750 | 15,854 |
| 2026-02-11 | 4.905 | 4.905 | 4.640 | 4.760 | 4.760 | 59,844 |
| 2026-02-10 | 4.955 | 5.280 | 4.910 | 4.910 | 4.910 | 62,155 |
| 2026-02-09 | 5.160 | 5.160 | 4.950 | 5.050 | 5.050 | 24,768 |
| 2026-02-06 | 4.960 | 5.160 | 4.930 | 5.160 | 5.160 | 18,617 |
| 2026-02-05 | 4.940 | 5.070 | 4.900 | 5.030 | 5.030 | 43,246 |
| 2026-02-04 | 5.110 | 5.250 | 4.960 | 5.060 | 5.060 | 13,558 |
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.