Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.130 | 5.200 | 5.110 | 5.190 | 5.190 | 5,815 |
| 2026-02-02 | 5.790 | 5.790 | 5.130 | 5.200 | 5.200 | 27,630 |
| 2026-01-30 | 5.280 | 5.970 | 5.070 | 5.800 | 5.800 | 39,202 |
| 2026-01-29 | 5.300 | 6.000 | 5.220 | 5.320 | 5.320 | 25,354 |
| 2026-01-28 | 5.430 | 5.570 | 5.280 | 5.430 | 5.430 | 17,321 |
| 2026-01-27 | 5.600 | 5.660 | 5.350 | 5.430 | 5.430 | 25,483 |
| 2026-01-26 | 5.750 | 6.050 | 5.600 | 5.600 | 5.600 | 30,790 |
| 2026-01-23 | 6.040 | 6.040 | 5.610 | 5.800 | 5.800 | 23,190 |
| 2026-01-22 | 5.930 | 6.050 | 5.750 | 5.930 | 5.930 | 61,150 |
| 2026-01-21 | 5.310 | 5.980 | 5.020 | 5.920 | 5.920 | 44,662 |
| 2026-01-20 | 5.460 | 5.560 | 5.240 | 5.320 | 5.320 | 26,957 |
| 2026-01-19 | 5.650 | 5.780 | 5.400 | 5.620 | 5.620 | 43,599 |
| 2026-01-16 | 5.950 | 5.990 | 5.750 | 5.980 | 5.980 | 19,122 |
| 2026-01-15 | 5.800 | 6.040 | 5.660 | 5.990 | 5.990 | 53,633 |
| 2026-01-14 | 5.820 | 6.100 | 5.820 | 6.050 | 6.050 | 30,836 |
| 2026-01-13 | 5.610 | 6.140 | 5.600 | 6.060 | 6.060 | 17,610 |
| 2026-01-12 | 5.800 | 5.800 | 5.500 | 5.700 | 5.700 | 28,207 |
| 2026-01-09 | 5.870 | 5.920 | 5.800 | 5.810 | 5.810 | 137,036 |
| 2026-01-08 | 5.770 | 5.880 | 5.610 | 5.880 | 5.880 | 44,241 |
| 2026-01-07 | 6.000 | 6.090 | 5.750 | 5.940 | 5.940 | 40,688 |
| 2026-01-05 | 5.770 | 6.140 | 5.770 | 6.000 | 6.000 | 32,076 |
| 2026-01-02 | 5.600 | 5.790 | 5.600 | 5.770 | 5.770 | 17,214 |
| 2025-12-30 | 5.590 | 5.790 | 5.280 | 5.600 | 5.600 | 58,575 |
| 2025-12-29 | 5.240 | 5.500 | 5.190 | 5.500 | 5.500 | 63,089 |
| 2025-12-23 | 5.300 | 5.500 | 5.170 | 5.300 | 5.300 | 55,898 |
| 2025-12-22 | 5.590 | 5.590 | 5.110 | 5.440 | 5.440 | 49,654 |
| 2025-12-19 | 5.070 | 5.590 | 4.895 | 5.590 | 5.590 | 198,575 |
| 2025-12-18 | 5.090 | 5.100 | 4.915 | 5.070 | 5.070 | 7,833 |
| 2025-12-17 | 4.860 | 5.200 | 4.860 | 5.090 | 5.090 | 41,791 |
| 2025-12-16 | 4.935 | 5.150 | 4.830 | 5.080 | 5.080 | 43,508 |
| 2025-12-15 | 4.915 | 5.100 | 4.915 | 4.985 | 4.985 | 48,253 |
| 2025-12-12 | 4.860 | 5.390 | 4.860 | 4.910 | 4.910 | 28,643 |
| 2025-12-11 | 5.010 | 5.140 | 4.880 | 5.090 | 5.090 | 11,230 |
| 2025-12-10 | 5.090 | 5.280 | 4.805 | 5.000 | 5.000 | 99,111 |
| 2025-12-09 | 4.990 | 5.550 | 4.835 | 5.150 | 5.150 | 70,881 |
| 2025-12-08 | 5.000 | 5.190 | 4.905 | 4.960 | 4.960 | 41,886 |
| 2025-12-05 | 5.050 | 5.120 | 4.955 | 5.080 | 5.080 | 41,712 |
| 2025-12-04 | 5.100 | 5.190 | 4.950 | 5.070 | 5.070 | 51,695 |
| 2025-12-03 | 4.965 | 5.190 | 4.965 | 5.100 | 5.100 | 7,997 |
| 2025-12-02 | 5.150 | 5.490 | 4.930 | 4.965 | 4.965 | 132,973 |
| 2025-12-01 | 5.300 | 6.000 | 5.150 | 5.150 | 5.150 | 109,796 |
| 2025-11-28 | 5.040 | 5.240 | 4.830 | 5.100 | 5.100 | 31,875 |
| 2025-11-27 | 5.300 | 5.380 | 5.040 | 5.150 | 5.150 | 20,052 |
| 2025-11-26 | 4.995 | 5.350 | 4.995 | 5.300 | 5.300 | 18,515 |
| 2025-11-25 | 5.010 | 5.280 | 4.980 | 5.150 | 5.150 | 59,363 |
| 2025-11-24 | 5.460 | 5.460 | 4.985 | 4.985 | 4.985 | 51,340 |
| 2025-11-21 | 5.600 | 5.890 | 5.400 | 5.400 | 5.400 | 18,688 |
| 2025-11-20 | 5.300 | 5.660 | 5.200 | 5.600 | 5.600 | 35,104 |
| 2025-11-19 | 5.530 | 5.530 | 5.160 | 5.300 | 5.300 | 258,611 |
| 2025-11-18 | 5.650 | 5.650 | 5.400 | 5.540 | 5.540 | 12,005 |
| 2025-11-17 | 5.790 | 6.000 | 5.630 | 5.660 | 5.660 | 40,153 |
| 2025-11-14 | 5.980 | 5.980 | 5.780 | 5.790 | 5.790 | 8,003 |
| 2025-11-13 | 5.910 | 6.600 | 5.640 | 6.260 | 6.260 | 16,524 |
| 2025-11-12 | 5.660 | 6.580 | 5.660 | 5.900 | 5.900 | 23,457 |
| 2025-11-11 | 5.630 | 5.990 | 5.630 | 5.810 | 5.810 | 23,044 |
| 2025-11-10 | 6.160 | 6.190 | 5.790 | 5.980 | 5.980 | 24,483 |
| 2025-11-07 | 5.900 | 6.590 | 5.700 | 6.590 | 6.590 | 26,159 |
| 2025-11-06 | 6.830 | 6.840 | 6.200 | 6.200 | 6.200 | 15,683 |
| 2025-11-05 | 7.130 | 7.220 | 6.700 | 6.900 | 6.900 | 28,275 |
| 2025-11-04 | 7.030 | 7.400 | 6.910 | 7.400 | 7.400 | 39,824 |
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.