Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 7.960 | 8.380 | 7.870 | 8.000 | 8.000 | 56,167 |
| 2025-08-08 | 8.050 | 8.350 | 7.960 | 7.960 | 7.960 | 18,603 |
| 2025-08-07 | 7.720 | 8.340 | 7.690 | 8.270 | 8.270 | 27,148 |
| 2025-08-06 | 7.960 | 8.010 | 7.320 | 8.010 | 8.010 | 60,302 |
| 2025-08-05 | 8.700 | 8.840 | 7.900 | 8.000 | 8.000 | 206,246 |
| 2025-08-04 | 9.640 | 9.990 | 8.420 | 9.090 | 9.090 | 77,240 |
| 2025-08-01 | 9.010 | 10.000 | 8.910 | 9.470 | 9.470 | 65,784 |
| 2025-07-31 | 9.120 | 9.300 | 9.000 | 9.000 | 9.000 | 38,739 |
| 2025-07-30 | 9.510 | 9.960 | 8.530 | 9.130 | 9.130 | 58,132 |
| 2025-07-29 | 9.760 | 10.540 | 9.030 | 9.460 | 9.460 | 159,125 |
| 2025-07-28 | 8.870 | 9.690 | 8.870 | 9.410 | 9.410 | 145,555 |
| 2025-07-25 | 10.160 | 10.860 | 8.650 | 8.720 | 8.720 | 468,453 |
| 2025-07-24 | 9.610 | 10.240 | 9.610 | 10.000 | 10.000 | 218,772 |
| 2025-07-23 | 8.700 | 10.980 | 8.700 | 9.630 | 9.630 | 685,091 |
| 2025-07-22 | 7.610 | 7.950 | 7.610 | 7.950 | 7.950 | 18,318 |
| 2025-07-21 | 7.090 | 7.950 | 6.810 | 7.590 | 7.590 | 22,941 |
| 2025-07-18 | 6.900 | 8.000 | 6.650 | 7.760 | 7.760 | 39,259 |
| 2025-07-17 | 7.140 | 7.310 | 6.860 | 7.230 | 7.230 | 9,339 |
| 2025-07-16 | 7.210 | 7.450 | 7.130 | 7.130 | 7.130 | 26,536 |
| 2025-07-15 | 7.140 | 7.390 | 7.110 | 7.300 | 7.300 | 30,278 |
| 2025-07-14 | 7.210 | 8.100 | 7.010 | 7.460 | 7.460 | 10,264 |
| 2025-07-11 | 7.180 | 7.640 | 7.180 | 7.340 | 7.340 | 21,634 |
| 2025-07-10 | 7.920 | 7.920 | 7.180 | 7.180 | 7.180 | 61,461 |
| 2025-07-09 | 8.110 | 8.300 | 7.910 | 7.980 | 7.980 | 11,012 |
| 2025-07-08 | 7.950 | 8.230 | 7.640 | 8.120 | 8.120 | 44,010 |
| 2025-07-07 | 8.460 | 8.460 | 7.800 | 8.090 | 8.090 | 40,769 |
| 2025-07-04 | 8.600 | 8.770 | 8.030 | 8.450 | 8.450 | 24,842 |
| 2025-07-03 | 8.150 | 9.000 | 8.150 | 8.600 | 8.600 | 61,413 |
| 2025-07-02 | 7.990 | 8.140 | 7.510 | 8.140 | 8.140 | 38,021 |
| 2025-07-01 | 7.960 | 8.240 | 7.520 | 7.780 | 7.780 | 29,984 |
| 2025-06-30 | 7.770 | 8.000 | 7.500 | 7.950 | 7.950 | 31,566 |
| 2025-06-27 | 7.700 | 7.990 | 7.460 | 7.550 | 7.550 | 31,691 |
| 2025-06-26 | 7.200 | 7.930 | 7.200 | 7.500 | 7.500 | 35,609 |
| 2025-06-25 | 7.580 | 7.690 | 7.100 | 7.200 | 7.200 | 41,226 |
| 2025-06-24 | 6.390 | 8.190 | 6.370 | 7.650 | 7.650 | 111,470 |
| 2025-06-23 | 6.560 | 6.760 | 6.130 | 6.320 | 6.320 | 47,861 |
| 2025-06-19 | 6.700 | 6.990 | 6.610 | 6.770 | 6.770 | 41,398 |
| 2025-06-18 | 7.310 | 7.600 | 7.010 | 7.290 | 7.290 | 56,754 |
| 2025-06-17 | 7.640 | 8.380 | 7.000 | 7.310 | 7.310 | 113,525 |
| 2025-06-16 | 6.420 | 8.420 | 6.420 | 7.640 | 7.640 | 292,915 |
| 2025-06-13 | 6.450 | 6.970 | 6.200 | 6.420 | 6.420 | 27,406 |
| 2025-06-12 | 5.200 | 7.010 | 5.200 | 6.490 | 6.490 | 136,176 |
| 2025-06-11 | 5.000 | 5.210 | 5.000 | 5.200 | 5.200 | 11,706 |
| 2025-06-10 | 5.180 | 5.230 | 4.945 | 5.100 | 5.100 | 15,226 |
| 2025-06-09 | 5.310 | 5.310 | 4.940 | 5.180 | 5.180 | 18,409 |
| 2025-06-05 | 5.550 | 5.550 | 5.120 | 5.310 | 5.310 | 28,738 |
| 2025-06-04 | 5.380 | 5.590 | 5.290 | 5.500 | 5.500 | 37,123 |
| 2025-06-03 | 5.180 | 5.380 | 5.140 | 5.270 | 5.270 | 14,527 |
| 2025-06-02 | 5.590 | 5.590 | 5.010 | 5.100 | 5.100 | 12,005 |
| 2025-05-30 | 5.000 | 5.280 | 4.885 | 5.280 | 5.280 | 32,692 |
| 2025-05-28 | 5.180 | 5.240 | 4.825 | 5.030 | 5.030 | 5,639 |
| 2025-05-27 | 4.910 | 5.250 | 4.715 | 5.180 | 5.180 | 15,568 |
| 2025-05-26 | 5.000 | 5.000 | 4.815 | 4.910 | 4.910 | 28,419 |
| 2025-05-23 | 5.080 | 5.490 | 4.800 | 5.140 | 5.140 | 42,374 |
| 2025-05-22 | 4.980 | 5.130 | 4.585 | 4.845 | 4.845 | 24,184 |
| 2025-05-21 | 4.995 | 5.360 | 4.950 | 4.975 | 4.975 | 33,243 |
| 2025-05-20 | 5.390 | 5.490 | 5.100 | 5.200 | 5.200 | 24,457 |
| 2025-05-19 | 5.300 | 5.430 | 5.120 | 5.390 | 5.390 | 19,899 |
| 2025-05-16 | 5.200 | 5.500 | 5.190 | 5.450 | 5.450 | 22,474 |
| 2025-05-15 | 5.380 | 5.390 | 5.040 | 5.090 | 5.090 | 14,283 |
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.