Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.200 | 5.390 | 4.900 | 5.200 | 5.200 | 31,042 |
| 2026-10-16 | 5.200 | 5.450 | 5.180 | 5.400 | 5.400 | 16,035 |
| 2026-10-15 | 5.180 | 5.450 | 5.020 | 5.110 | 5.110 | 33,349 |
| 2026-10-14 | 5.500 | 6.090 | 5.120 | 5.450 | 5.450 | 22,898 |
| 2026-10-13 | 5.280 | 5.520 | 5.280 | 5.500 | 5.500 | 16,454 |
| 2026-10-12 | 5.530 | 5.530 | 4.905 | 5.300 | 5.300 | 54,882 |
| 2026-10-09 | 5.830 | 5.830 | 5.520 | 5.750 | 5.750 | 35,712 |
| 2026-10-08 | 6.040 | 6.040 | 5.500 | 5.850 | 5.850 | 14,642 |
| 2026-10-07 | 6.030 | 6.030 | 5.860 | 5.990 | 5.990 | 8,180 |
| 2026-10-06 | 6.150 | 6.150 | 5.950 | 6.050 | 6.050 | 46,595 |
| 2026-10-05 | 6.390 | 6.390 | 6.050 | 6.150 | 6.150 | 10,951 |
| 2026-10-02 | 6.340 | 6.340 | 6.150 | 6.200 | 6.200 | 15,358 |
| 2026-10-01 | 6.300 | 6.400 | 6.280 | 6.350 | 6.350 | 16,136 |
| 2026-09-30 | 6.300 | 6.390 | 6.300 | 6.340 | 6.340 | 1,831 |
| 2026-09-29 | 6.420 | 6.420 | 6.290 | 6.300 | 6.300 | 18,842 |
| 2026-09-28 | 6.490 | 6.580 | 6.410 | 6.500 | 6.500 | 6,295 |
| 2026-09-25 | 6.500 | 6.760 | 6.410 | 6.510 | 6.510 | 12,876 |
| 2026-09-24 | 6.770 | 6.770 | 6.500 | 6.770 | 6.770 | 14,780 |
| 2026-09-23 | 6.740 | 6.740 | 6.610 | 6.730 | 6.730 | 7,390 |
| 2026-09-22 | 6.760 | 6.770 | 6.560 | 6.740 | 6.740 | 2,293 |
| 2026-09-21 | 6.500 | 7.100 | 6.500 | 6.760 | 6.760 | 28,751 |
| 2026-09-18 | 6.340 | 6.470 | 6.340 | 6.460 | 6.460 | 4,501 |
| 2026-09-17 | 6.210 | 6.510 | 6.070 | 6.340 | 6.340 | 22,622 |
| 2026-09-16 | 6.540 | 6.770 | 6.000 | 6.350 | 6.350 | 51,195 |
| 2026-09-15 | 6.730 | 6.730 | 6.500 | 6.640 | 6.640 | 15,666 |
| 2026-09-14 | 7.180 | 7.180 | 6.580 | 6.870 | 6.870 | 18,620 |
| 2026-09-11 | 6.950 | 7.900 | 6.570 | 7.180 | 7.180 | 82,215 |
| 2026-09-10 | 7.110 | 7.110 | 6.560 | 6.950 | 6.950 | 35,989 |
| 2026-09-09 | 7.390 | 7.390 | 7.110 | 7.350 | 7.350 | 14,750 |
| 2026-09-08 | 7.300 | 7.390 | 7.030 | 7.190 | 7.190 | 16,217 |
| 2026-09-07 | 7.290 | 7.300 | 7.110 | 7.300 | 7.300 | 11,250 |
| 2026-09-04 | 7.220 | 7.360 | 7.200 | 7.360 | 7.360 | 8,061 |
| 2026-09-03 | 7.350 | 7.360 | 7.200 | 7.360 | 7.360 | 27,170 |
| 2026-09-02 | 7.120 | 7.360 | 7.040 | 7.350 | 7.350 | 18,245 |
| 2026-09-01 | 7.110 | 8.490 | 7.110 | 7.140 | 7.140 | 89,422 |
| 2026-08-31 | 7.000 | 7.110 | 6.870 | 7.000 | 7.000 | 15,767 |
| 2026-08-28 | 7.190 | 7.190 | 6.910 | 7.040 | 7.040 | 16,095 |
| 2026-08-27 | 7.150 | 7.150 | 6.930 | 7.110 | 7.110 | 10,823 |
| 2026-08-26 | 7.240 | 7.240 | 6.810 | 6.930 | 6.930 | 18,096 |
| 2026-08-25 | 7.050 | 7.390 | 6.980 | 7.100 | 7.100 | 34,168 |
| 2026-08-24 | 6.850 | 6.980 | 6.850 | 6.980 | 6.980 | 28,787 |
| 2026-08-21 | 6.650 | 7.190 | 6.650 | 6.850 | 6.850 | 16,171 |
| 2026-08-20 | 7.040 | 7.480 | 6.700 | 6.700 | 6.700 | 45,843 |
| 2026-08-19 | 6.750 | 7.500 | 6.680 | 6.710 | 6.710 | 66,587 |
| 2026-08-18 | 6.900 | 7.000 | 6.720 | 6.810 | 6.810 | 16,127 |
| 2026-08-17 | 6.850 | 6.940 | 6.760 | 6.930 | 6.930 | 11,257 |
| 2026-08-14 | 6.570 | 6.900 | 6.570 | 6.900 | 6.900 | 26,075 |
| 2026-08-13 | 6.660 | 6.960 | 6.570 | 6.730 | 6.730 | 21,041 |
| 2026-08-12 | 6.480 | 6.810 | 6.450 | 6.650 | 6.650 | 20,935 |
| 2026-08-11 | 6.730 | 6.730 | 6.400 | 6.480 | 6.480 | 24,774 |
| 2026-08-10 | 6.730 | 6.730 | 6.630 | 6.720 | 6.720 | 13,144 |
| 2026-08-07 | 6.780 | 6.940 | 6.700 | 6.850 | 6.850 | 8,779 |
| 2026-08-06 | 6.710 | 6.940 | 6.680 | 6.940 | 6.940 | 15,243 |
| 2026-08-05 | 6.860 | 6.870 | 6.640 | 6.710 | 6.710 | 13,056 |
| 2026-08-04 | 6.740 | 6.900 | 6.580 | 6.870 | 6.870 | 16,479 |
| 2026-08-03 | 6.900 | 6.900 | 6.560 | 6.600 | 6.600 | 16,346 |
| 2026-07-31 | 6.820 | 6.940 | 6.820 | 6.940 | 6.940 | 7,032 |
| 2026-07-30 | 6.920 | 6.940 | 6.700 | 6.930 | 6.930 | 13,828 |
| 2026-07-29 | 6.890 | 6.940 | 6.890 | 6.920 | 6.920 | 11,490 |
| 2026-07-28 | 6.610 | 6.890 | 6.490 | 6.890 | 6.890 | 41,897 |
Page 1 of 21 · 1,257 trading daysOlder →
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.