Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.500 | 8.100 | 7.500 | 8.100 | 8.100 | 18,998 |
| 2025-02-13 | 7.789 | 7.789 | 7.022 | 7.600 | 7.600 | 13,920 |
| 2025-02-12 | 7.500 | 7.789 | 7.500 | 7.750 | 7.750 | 30,894 |
| 2025-02-11 | 7.349 | 7.640 | 7.140 | 7.501 | 7.501 | 10,628 |
| 2025-02-10 | 6.960 | 7.440 | 6.959 | 7.439 | 7.439 | 47,274 |
| 2025-02-07 | 7.329 | 7.449 | 7.000 | 7.000 | 7.000 | 102,864 |
| 2025-02-06 | 7.500 | 7.573 | 6.898 | 7.380 | 7.380 | 43,406 |
| 2025-02-05 | 7.501 | 7.841 | 7.500 | 7.700 | 7.700 | 13,311 |
| 2025-02-04 | 7.979 | 7.979 | 7.251 | 7.650 | 7.650 | 7,470 |
| 2025-02-03 | 7.249 | 7.990 | 6.894 | 7.990 | 7.990 | 38,771 |
| 2025-01-31 | 7.150 | 7.249 | 6.514 | 7.249 | 7.249 | 67,348 |
| 2025-01-30 | 7.549 | 7.549 | 7.114 | 7.250 | 7.250 | 24,788 |
| 2025-01-29 | 7.650 | 7.737 | 7.271 | 7.549 | 7.549 | 32,360 |
| 2025-01-28 | 7.931 | 7.931 | 7.637 | 7.702 | 7.702 | 11,874 |
| 2025-01-27 | 7.950 | 8.000 | 7.610 | 7.999 | 7.999 | 10,908 |
| 2025-01-24 | 7.689 | 7.950 | 7.586 | 7.950 | 7.950 | 29,078 |
| 2025-01-23 | 7.650 | 7.745 | 7.600 | 7.697 | 7.697 | 31,850 |
| 2025-01-22 | 7.886 | 8.198 | 7.632 | 7.813 | 7.813 | 25,407 |
| 2025-01-21 | 7.900 | 8.205 | 7.713 | 8.094 | 8.094 | 32,331 |
| 2025-01-20 | 8.200 | 8.200 | 7.713 | 7.972 | 7.972 | 26,207 |
| 2025-01-17 | 8.276 | 8.789 | 8.111 | 8.498 | 8.498 | 11,421 |
| 2025-01-16 | 7.983 | 8.499 | 7.983 | 8.499 | 8.499 | 13,220 |
| 2025-01-15 | 7.901 | 8.499 | 7.812 | 8.275 | 8.275 | 33,899 |
| 2025-01-14 | 8.399 | 8.399 | 7.901 | 8.000 | 8.000 | 13,818 |
| 2025-01-13 | 8.200 | 8.550 | 8.000 | 8.220 | 8.220 | 18,594 |
| 2025-01-10 | 8.200 | 8.200 | 8.051 | 8.200 | 8.200 | 6,049 |
| 2025-01-09 | 8.167 | 8.496 | 8.065 | 8.200 | 8.200 | 10,825 |
| 2025-01-08 | 8.595 | 8.647 | 8.167 | 8.258 | 8.258 | 14,821 |
| 2025-01-07 | 8.451 | 9.000 | 8.261 | 8.597 | 8.597 | 36,359 |
| 2025-01-03 | 8.489 | 8.489 | 8.020 | 8.451 | 8.451 | 21,066 |
| 2025-01-02 | 7.802 | 8.600 | 7.802 | 8.400 | 8.400 | 78,592 |
| 2024-12-30 | 7.600 | 8.164 | 7.600 | 7.801 | 7.801 | 53,950 |
| 2024-12-27 | 8.280 | 8.280 | 7.922 | 8.165 | 8.165 | 95,673 |
| 2024-12-23 | 9.110 | 9.110 | 8.464 | 8.800 | 8.800 | 17,769 |
| 2024-12-20 | 8.363 | 8.997 | 8.140 | 8.462 | 8.462 | 29,178 |
| 2024-12-19 | 8.800 | 8.800 | 8.320 | 8.672 | 8.672 | 19,448 |
| 2024-12-18 | 8.843 | 9.699 | 8.500 | 8.509 | 8.509 | 48,826 |
| 2024-12-17 | 9.199 | 9.853 | 8.499 | 8.600 | 8.600 | 101,075 |
| 2024-12-16 | 8.550 | 9.850 | 8.550 | 9.200 | 9.200 | 36,502 |
| 2024-12-13 | 8.653 | 8.966 | 8.550 | 8.770 | 8.770 | 20,261 |
| 2024-12-12 | 8.994 | 9.019 | 8.698 | 8.698 | 8.698 | 10,072 |
| 2024-12-11 | 9.196 | 9.196 | 8.665 | 8.995 | 8.995 | 22,541 |
| 2024-12-10 | 9.000 | 9.460 | 8.600 | 8.926 | 8.926 | 35,234 |
| 2024-12-09 | 9.350 | 11.000 | 8.422 | 8.422 | 8.422 | 100,995 |
| 2024-12-06 | 9.028 | 9.100 | 8.647 | 9.000 | 9.000 | 30,412 |
| 2024-12-05 | 8.741 | 9.134 | 8.416 | 8.700 | 8.700 | 36,396 |
| 2024-12-04 | 8.810 | 8.900 | 8.310 | 8.741 | 8.741 | 32,598 |
| 2024-12-03 | 8.890 | 8.890 | 8.010 | 8.750 | 8.750 | 40,040 |
| 2024-12-02 | 8.389 | 8.899 | 8.101 | 8.890 | 8.890 | 30,818 |
| 2024-11-29 | 8.706 | 8.706 | 8.313 | 8.483 | 8.483 | 36,576 |
| 2024-11-28 | 8.431 | 8.707 | 8.312 | 8.707 | 8.707 | 25,544 |
| 2024-11-27 | 8.191 | 9.198 | 8.191 | 8.432 | 8.432 | 28,231 |
| 2024-11-26 | 8.182 | 8.269 | 8.001 | 8.150 | 8.150 | 14,716 |
| 2024-11-25 | 8.101 | 8.363 | 8.100 | 8.183 | 8.183 | 23,450 |
| 2024-11-22 | 8.569 | 8.569 | 8.000 | 8.318 | 8.318 | 45,926 |
| 2024-11-21 | 8.801 | 9.199 | 8.091 | 8.468 | 8.468 | 65,132 |
| 2024-11-20 | 9.399 | 9.399 | 8.811 | 9.245 | 9.245 | 19,207 |
| 2024-11-19 | 9.101 | 9.337 | 9.000 | 9.244 | 9.244 | 13,534 |
| 2024-11-18 | 9.101 | 9.400 | 9.101 | 9.325 | 9.325 | 11,292 |
| 2024-11-15 | 9.000 | 9.399 | 9.000 | 9.398 | 9.398 | 18,948 |
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.