Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.470 | 7.560 | 6.810 | 7.390 | 7.390 | 13,568 |
| 2025-10-31 | 7.400 | 7.600 | 7.090 | 7.470 | 7.470 | 8,304 |
| 2025-10-30 | 7.180 | 7.450 | 7.010 | 7.400 | 7.400 | 21,943 |
| 2025-10-29 | 7.500 | 7.620 | 6.820 | 7.180 | 7.180 | 42,181 |
| 2025-10-28 | 6.800 | 7.350 | 6.800 | 7.340 | 7.340 | 48,447 |
| 2025-10-27 | 6.000 | 6.830 | 5.990 | 6.690 | 6.690 | 57,134 |
| 2025-10-24 | 5.770 | 6.100 | 5.350 | 5.990 | 5.990 | 57,065 |
| 2025-10-23 | 5.700 | 5.950 | 5.600 | 5.780 | 5.780 | 25,549 |
| 2025-10-22 | 4.995 | 6.470 | 4.835 | 5.590 | 5.590 | 74,578 |
| 2025-10-21 | 5.600 | 5.700 | 4.175 | 4.975 | 4.975 | 61,688 |
| 2025-10-20 | 5.500 | 5.700 | 5.500 | 5.580 | 5.580 | 8,627 |
| 2025-10-17 | 5.610 | 5.750 | 5.280 | 5.750 | 5.750 | 20,808 |
| 2025-10-16 | 5.500 | 5.780 | 5.350 | 5.780 | 5.780 | 20,799 |
| 2025-10-15 | 5.610 | 5.680 | 5.340 | 5.510 | 5.510 | 21,130 |
| 2025-10-14 | 5.510 | 5.880 | 5.510 | 5.600 | 5.600 | 24,222 |
| 2025-10-13 | 5.640 | 5.910 | 5.510 | 5.910 | 5.910 | 33,979 |
| 2025-10-10 | 5.980 | 5.980 | 5.500 | 5.910 | 5.910 | 44,195 |
| 2025-10-09 | 6.030 | 6.440 | 5.880 | 5.970 | 5.970 | 45,879 |
| 2025-10-08 | 5.880 | 6.220 | 5.880 | 6.190 | 6.190 | 39,407 |
| 2025-10-07 | 6.190 | 6.190 | 5.740 | 5.880 | 5.880 | 30,501 |
| 2025-10-06 | 6.580 | 6.700 | 6.130 | 6.270 | 6.270 | 81,372 |
| 2025-10-03 | 6.440 | 7.090 | 6.400 | 6.700 | 6.700 | 31,156 |
| 2025-10-02 | 6.820 | 6.980 | 6.330 | 6.400 | 6.400 | 88,335 |
| 2025-10-01 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 13,277 |
| 2025-09-30 | 6.600 | 6.770 | 6.400 | 6.700 | 6.700 | 43,714 |
| 2025-09-29 | 6.530 | 6.690 | 6.310 | 6.680 | 6.680 | 11,617 |
| 2025-09-26 | 6.530 | 6.910 | 6.530 | 6.700 | 6.700 | 28,203 |
| 2025-09-25 | 7.100 | 7.180 | 6.410 | 6.550 | 6.550 | 57,715 |
| 2025-09-24 | 6.930 | 7.190 | 6.800 | 7.100 | 7.100 | 10,611 |
| 2025-09-23 | 7.210 | 7.270 | 6.940 | 7.100 | 7.100 | 19,790 |
| 2025-09-22 | 7.130 | 7.270 | 7.120 | 7.200 | 7.200 | 25,117 |
| 2025-09-19 | 7.110 | 7.530 | 7.100 | 7.200 | 7.200 | 35,636 |
| 2025-09-18 | 6.910 | 7.100 | 6.910 | 6.920 | 6.920 | 11,514 |
| 2025-09-17 | 7.000 | 7.100 | 6.910 | 6.910 | 6.910 | 21,414 |
| 2025-09-16 | 7.130 | 7.210 | 6.870 | 7.000 | 7.000 | 23,662 |
| 2025-09-15 | 7.680 | 7.710 | 7.140 | 7.250 | 7.250 | 43,274 |
| 2025-09-12 | 7.880 | 7.990 | 7.670 | 7.680 | 7.680 | 29,087 |
| 2025-09-11 | 8.160 | 8.280 | 7.700 | 7.840 | 7.840 | 15,655 |
| 2025-09-10 | 7.760 | 8.490 | 7.750 | 8.030 | 8.030 | 42,915 |
| 2025-09-09 | 9.370 | 9.370 | 7.060 | 7.750 | 7.750 | 83,347 |
| 2025-09-08 | 6.980 | 7.130 | 6.880 | 6.900 | 6.900 | 15,393 |
| 2025-09-05 | 6.950 | 7.640 | 6.950 | 7.000 | 7.000 | 26,411 |
| 2025-09-04 | 6.930 | 7.030 | 6.910 | 6.980 | 6.980 | 14,613 |
| 2025-09-03 | 6.840 | 7.050 | 6.780 | 7.040 | 7.040 | 21,177 |
| 2025-09-02 | 6.990 | 7.070 | 6.820 | 6.820 | 6.820 | 25,548 |
| 2025-09-01 | 7.320 | 7.640 | 6.860 | 6.990 | 6.990 | 46,478 |
| 2025-08-29 | 7.200 | 7.490 | 7.200 | 7.230 | 7.230 | 24,975 |
| 2025-08-28 | 7.600 | 7.600 | 7.220 | 7.440 | 7.440 | 19,000 |
| 2025-08-27 | 7.400 | 7.870 | 7.210 | 7.600 | 7.600 | 31,396 |
| 2025-08-26 | 7.220 | 7.770 | 7.120 | 7.300 | 7.300 | 23,564 |
| 2025-08-25 | 8.010 | 8.010 | 6.910 | 7.490 | 7.490 | 17,860 |
| 2025-08-22 | 7.050 | 7.550 | 6.710 | 7.410 | 7.410 | 66,767 |
| 2025-08-21 | 7.660 | 7.850 | 6.600 | 7.400 | 7.400 | 96,448 |
| 2025-08-20 | 7.650 | 8.020 | 7.540 | 7.660 | 7.660 | 11,096 |
| 2025-08-19 | 7.700 | 7.860 | 7.500 | 7.640 | 7.640 | 8,695 |
| 2025-08-18 | 7.550 | 8.120 | 7.550 | 7.700 | 7.700 | 28,477 |
| 2025-08-15 | 7.920 | 8.010 | 7.750 | 7.910 | 7.910 | 15,901 |
| 2025-08-14 | 7.800 | 7.940 | 7.690 | 7.920 | 7.920 | 13,922 |
| 2025-08-13 | 8.100 | 8.100 | 7.800 | 7.800 | 7.800 | 23,154 |
| 2025-08-12 | 7.880 | 8.050 | 7.600 | 7.850 | 7.850 | 36,307 |
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.