Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.699 | 9.700 | 9.101 | 9.240 | 9.240 | 7,757 |
| 2024-11-13 | 9.203 | 9.699 | 9.015 | 9.699 | 9.699 | 13,811 |
| 2024-11-12 | 9.700 | 9.700 | 8.690 | 9.500 | 9.500 | 46,620 |
| 2024-11-11 | 9.901 | 10.318 | 9.201 | 9.748 | 9.748 | 25,676 |
| 2024-11-08 | 10.174 | 10.290 | 9.639 | 10.000 | 10.000 | 53,334 |
| 2024-11-07 | 10.548 | 10.548 | 10.042 | 10.294 | 10.294 | 20,942 |
| 2024-11-06 | 10.010 | 10.548 | 10.000 | 10.548 | 10.548 | 71,443 |
| 2024-11-05 | 10.150 | 10.478 | 9.650 | 10.478 | 10.478 | 84,713 |
| 2024-11-04 | 10.350 | 10.360 | 9.645 | 10.160 | 10.160 | 55,152 |
| 2024-11-01 | 10.300 | 10.360 | 10.152 | 10.350 | 10.350 | 12,928 |
| 2024-10-31 | 10.252 | 10.440 | 10.152 | 10.350 | 10.350 | 47,711 |
| 2024-10-30 | 10.426 | 10.696 | 10.050 | 10.250 | 10.250 | 37,478 |
| 2024-10-29 | 10.140 | 10.878 | 10.140 | 10.426 | 10.426 | 89,344 |
| 2024-10-28 | 10.000 | 10.300 | 9.644 | 10.100 | 10.100 | 91,853 |
| 2024-10-25 | 10.000 | 10.148 | 9.100 | 9.537 | 9.537 | 123,763 |
| 2024-10-24 | 8.250 | 10.150 | 8.150 | 10.150 | 10.150 | 158,400 |
| 2024-10-23 | 8.390 | 8.390 | 8.000 | 8.000 | 8.000 | 12,969 |
| 2024-10-22 | 8.190 | 8.190 | 8.000 | 8.001 | 8.001 | 12,514 |
| 2024-10-21 | 8.189 | 8.240 | 8.130 | 8.190 | 8.190 | 15,044 |
| 2024-10-18 | 8.100 | 8.239 | 8.100 | 8.189 | 8.189 | 7,538 |
| 2024-10-17 | 8.199 | 8.349 | 8.100 | 8.100 | 8.100 | 10,877 |
| 2024-10-16 | 8.188 | 8.350 | 8.188 | 8.199 | 8.199 | 29,240 |
| 2024-10-15 | 8.250 | 8.389 | 8.100 | 8.188 | 8.188 | 31,737 |
| 2024-10-14 | 8.290 | 8.290 | 8.005 | 8.249 | 8.249 | 9,402 |
| 2024-10-11 | 8.497 | 8.497 | 8.099 | 8.290 | 8.290 | 46,357 |
| 2024-10-10 | 8.120 | 8.178 | 7.801 | 7.897 | 7.897 | 25,689 |
| 2024-10-09 | 8.000 | 8.188 | 7.770 | 8.099 | 8.099 | 13,708 |
| 2024-10-08 | 8.001 | 8.198 | 7.854 | 7.999 | 7.999 | 18,142 |
| 2024-10-07 | 8.100 | 8.194 | 7.985 | 8.001 | 8.001 | 24,706 |
| 2024-10-04 | 7.950 | 8.140 | 7.950 | 8.091 | 8.091 | 10,304 |
| 2024-10-03 | 7.996 | 7.996 | 7.767 | 7.899 | 7.899 | 9,775 |
| 2024-10-02 | 8.000 | 8.115 | 7.570 | 7.996 | 7.996 | 25,443 |
| 2024-10-01 | 8.080 | 8.147 | 7.951 | 8.000 | 8.000 | 21,182 |
| 2024-09-30 | 8.209 | 8.650 | 7.980 | 8.081 | 8.081 | 48,685 |
| 2024-09-27 | 8.101 | 8.281 | 8.000 | 8.209 | 8.209 | 16,072 |
| 2024-09-26 | 8.549 | 8.550 | 8.092 | 8.281 | 8.281 | 18,898 |
| 2024-09-25 | 8.495 | 8.650 | 8.030 | 8.550 | 8.550 | 37,494 |
| 2024-09-24 | 8.498 | 8.498 | 8.060 | 8.496 | 8.496 | 13,347 |
| 2024-09-23 | 8.187 | 8.499 | 7.951 | 8.498 | 8.498 | 51,634 |
| 2024-09-20 | 8.187 | 8.187 | 8.077 | 8.187 | 8.187 | 20,111 |
| 2024-09-19 | 7.727 | 8.189 | 7.727 | 8.077 | 8.077 | 13,538 |
| 2024-09-18 | 7.803 | 8.100 | 7.732 | 8.098 | 8.098 | 8,716 |
| 2024-09-17 | 8.178 | 8.178 | 7.820 | 8.080 | 8.080 | 26,643 |
| 2024-09-16 | 7.878 | 8.200 | 7.800 | 8.179 | 8.179 | 37,133 |
| 2024-09-13 | 7.704 | 7.919 | 7.641 | 7.872 | 7.872 | 31,175 |
| 2024-09-12 | 7.700 | 8.139 | 7.598 | 7.680 | 7.680 | 37,215 |
| 2024-09-11 | 7.741 | 7.970 | 7.500 | 7.731 | 7.731 | 36,737 |
| 2024-09-10 | 8.250 | 8.250 | 7.731 | 8.144 | 8.144 | 27,899 |
| 2024-09-09 | 8.825 | 8.848 | 7.901 | 8.251 | 8.251 | 62,925 |
| 2024-09-06 | 8.837 | 8.920 | 8.500 | 8.824 | 8.824 | 39,816 |
| 2024-09-05 | 8.706 | 8.849 | 8.500 | 8.837 | 8.837 | 19,826 |
| 2024-09-04 | 8.500 | 8.849 | 8.100 | 8.706 | 8.706 | 19,618 |
| 2024-09-03 | 8.780 | 8.900 | 8.500 | 8.514 | 8.514 | 53,003 |
| 2024-09-02 | 8.790 | 8.790 | 8.300 | 8.759 | 8.759 | 37,592 |
| 2024-08-30 | 8.472 | 8.810 | 8.471 | 8.790 | 8.790 | 46,160 |
| 2024-08-29 | 8.351 | 8.490 | 8.300 | 8.470 | 8.470 | 39,524 |
| 2024-08-28 | 8.150 | 8.350 | 8.150 | 8.339 | 8.339 | 39,094 |
| 2024-08-27 | 8.150 | 8.349 | 8.001 | 8.150 | 8.150 | 40,618 |
| 2024-08-26 | 7.932 | 8.150 | 7.900 | 8.149 | 8.149 | 54,129 |
| 2024-08-23 | 8.000 | 8.379 | 7.692 | 7.930 | 7.930 | 54,658 |
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.