Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.000 | 5.510 | 4.995 | 5.360 | 5.360 | 16,062 |
| 2025-05-13 | 5.310 | 5.570 | 4.950 | 4.955 | 4.955 | 25,900 |
| 2025-05-12 | 5.670 | 5.670 | 5.220 | 5.220 | 5.220 | 36,588 |
| 2025-05-09 | 6.120 | 6.120 | 5.570 | 5.780 | 5.780 | 15,929 |
| 2025-05-08 | 6.200 | 6.200 | 5.820 | 5.990 | 5.990 | 12,064 |
| 2025-05-07 | 5.680 | 6.430 | 5.600 | 5.970 | 5.970 | 28,664 |
| 2025-05-06 | 6.090 | 6.370 | 5.360 | 5.500 | 5.500 | 19,277 |
| 2025-05-05 | 5.150 | 7.000 | 5.060 | 6.090 | 6.090 | 35,354 |
| 2025-05-02 | 5.290 | 5.300 | 5.000 | 5.290 | 5.290 | 20,033 |
| 2025-04-30 | 5.280 | 5.280 | 5.010 | 5.050 | 5.050 | 3,754 |
| 2025-04-29 | 5.050 | 5.380 | 5.000 | 5.240 | 5.240 | 8,538 |
| 2025-04-28 | 4.970 | 5.180 | 4.530 | 4.950 | 4.950 | 33,040 |
| 2025-04-25 | 5.390 | 5.440 | 4.900 | 4.975 | 4.975 | 15,112 |
| 2025-04-24 | 5.280 | 5.280 | 4.850 | 4.865 | 4.865 | 8,495 |
| 2025-04-23 | 4.950 | 5.090 | 4.890 | 5.050 | 5.050 | 38,408 |
| 2025-04-22 | 5.000 | 5.200 | 4.855 | 5.090 | 5.090 | 21,699 |
| 2025-04-17 | 5.230 | 5.230 | 5.020 | 5.020 | 5.020 | 5,232 |
| 2025-04-16 | 5.010 | 5.350 | 5.010 | 5.110 | 5.110 | 16,176 |
| 2025-04-15 | 4.940 | 5.490 | 4.660 | 5.020 | 5.020 | 26,069 |
| 2025-04-14 | 4.895 | 4.950 | 4.455 | 4.945 | 4.945 | 48,609 |
| 2025-04-11 | 4.995 | 5.300 | 4.700 | 4.800 | 4.800 | 27,311 |
| 2025-04-10 | 5.100 | 5.390 | 4.950 | 4.995 | 4.995 | 43,297 |
| 2025-04-09 | 5.290 | 5.290 | 4.690 | 5.070 | 5.070 | 10,698 |
| 2025-04-08 | 5.390 | 5.720 | 5.180 | 5.200 | 5.200 | 39,289 |
| 2025-04-07 | 4.670 | 5.700 | 4.670 | 5.390 | 5.390 | 38,174 |
| 2025-04-04 | 5.978 | 5.978 | 5.200 | 5.697 | 5.697 | 38,717 |
| 2025-04-03 | 5.730 | 5.999 | 5.512 | 5.560 | 5.560 | 29,760 |
| 2025-04-02 | 6.205 | 6.205 | 5.422 | 5.989 | 5.989 | 48,297 |
| 2025-04-01 | 6.150 | 6.500 | 5.804 | 6.207 | 6.207 | 33,056 |
| 2025-03-31 | 6.090 | 6.179 | 5.952 | 6.100 | 6.100 | 18,209 |
| 2025-03-28 | 5.500 | 6.006 | 5.500 | 5.952 | 5.952 | 50,885 |
| 2025-03-27 | 6.630 | 6.799 | 6.000 | 6.001 | 6.001 | 32,996 |
| 2025-03-26 | 6.700 | 6.878 | 6.500 | 6.700 | 6.700 | 4,357 |
| 2025-03-25 | 6.800 | 6.992 | 6.671 | 6.700 | 6.700 | 9,695 |
| 2025-03-24 | 7.001 | 7.080 | 6.750 | 6.750 | 6.750 | 15,879 |
| 2025-03-21 | 6.901 | 7.299 | 6.753 | 7.010 | 7.010 | 4,580 |
| 2025-03-20 | 6.950 | 7.147 | 6.900 | 6.900 | 6.900 | 5,873 |
| 2025-03-19 | 7.288 | 7.288 | 6.902 | 6.902 | 6.902 | 6,237 |
| 2025-03-18 | 7.200 | 7.289 | 6.900 | 7.026 | 7.026 | 21,236 |
| 2025-03-17 | 7.269 | 7.269 | 6.951 | 7.032 | 7.032 | 18,510 |
| 2025-03-14 | 6.986 | 7.299 | 6.975 | 7.280 | 7.280 | 26,154 |
| 2025-03-13 | 6.706 | 7.237 | 6.704 | 7.231 | 7.231 | 8,884 |
| 2025-03-12 | 7.290 | 7.290 | 6.750 | 6.751 | 6.751 | 18,219 |
| 2025-03-11 | 6.854 | 7.299 | 6.700 | 6.716 | 6.716 | 51,780 |
| 2025-03-10 | 7.199 | 8.000 | 6.662 | 7.000 | 7.000 | 86,033 |
| 2025-03-07 | 7.547 | 7.650 | 7.251 | 7.399 | 7.399 | 16,523 |
| 2025-03-06 | 7.360 | 7.768 | 7.051 | 7.547 | 7.547 | 18,213 |
| 2025-03-05 | 7.770 | 7.770 | 7.318 | 7.496 | 7.496 | 17,884 |
| 2025-03-04 | 7.687 | 7.699 | 7.200 | 7.496 | 7.496 | 16,561 |
| 2025-03-03 | 7.959 | 8.000 | 7.501 | 7.755 | 7.755 | 17,094 |
| 2025-02-28 | 7.999 | 7.999 | 7.513 | 7.959 | 7.959 | 15,167 |
| 2025-02-27 | 7.800 | 7.999 | 7.646 | 7.990 | 7.990 | 38,555 |
| 2025-02-26 | 8.090 | 8.198 | 7.587 | 7.950 | 7.950 | 20,432 |
| 2025-02-25 | 8.199 | 8.292 | 8.000 | 8.090 | 8.090 | 18,336 |
| 2025-02-24 | 8.050 | 8.449 | 8.000 | 8.299 | 8.299 | 17,091 |
| 2025-02-21 | 8.117 | 8.299 | 8.000 | 8.099 | 8.099 | 19,257 |
| 2025-02-20 | 8.209 | 8.399 | 8.100 | 8.140 | 8.140 | 21,918 |
| 2025-02-19 | 8.000 | 8.400 | 8.000 | 8.100 | 8.100 | 14,308 |
| 2025-02-18 | 8.367 | 8.367 | 7.923 | 8.001 | 8.001 | 61,031 |
| 2025-02-17 | 8.100 | 8.400 | 8.060 | 8.375 | 8.375 | 59,723 |
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.