Mentice AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 30.000 | 30.000 | 29.100 | 29.100 | 29.100 | 2,543 |
| 2024-05-27 | 30.500 | 30.600 | 29.200 | 29.200 | 29.200 | 13,853 |
| 2024-05-24 | 30.600 | 31.000 | 30.500 | 31.000 | 31.000 | 15,514 |
| 2024-05-23 | 31.300 | 31.300 | 29.300 | 30.600 | 30.600 | 21,380 |
| 2024-05-22 | 31.700 | 31.900 | 31.300 | 31.400 | 31.400 | 10,539 |
| 2024-05-21 | 33.100 | 33.100 | 31.900 | 31.900 | 31.900 | 2,531 |
| 2024-05-20 | 31.100 | 33.500 | 31.100 | 33.100 | 33.100 | 15,320 |
| 2024-05-17 | 30.300 | 32.000 | 30.300 | 31.900 | 31.900 | 5,145 |
| 2024-05-16 | 28.300 | 32.300 | 28.300 | 30.300 | 30.300 | 12,510 |
| 2024-05-15 | 28.500 | 29.100 | 28.400 | 29.100 | 29.100 | 104,733 |
| 2024-05-14 | 30.000 | 30.000 | 28.300 | 29.000 | 29.000 | 14,598 |
| 2024-05-13 | 30.500 | 30.500 | 29.800 | 29.800 | 29.800 | 4,031 |
| 2024-05-10 | 30.100 | 30.500 | 29.500 | 30.500 | 30.500 | 10,918 |
| 2024-05-08 | 30.200 | 30.600 | 29.700 | 30.100 | 30.100 | 12,668 |
| 2024-05-07 | 30.100 | 30.900 | 29.400 | 30.200 | 30.200 | 24,876 |
| 2024-05-06 | 30.000 | 31.000 | 29.500 | 31.000 | 31.000 | 35,506 |
| 2024-05-03 | 37.300 | 37.300 | 29.800 | 31.700 | 31.700 | 57,270 |
| 2024-05-02 | 35.500 | 37.000 | 35.500 | 36.600 | 36.600 | 4,314 |
| 2024-04-30 | 36.000 | 36.000 | 35.600 | 35.600 | 35.600 | 461 |
| 2024-04-29 | 36.900 | 36.900 | 35.500 | 35.900 | 35.900 | 6,789 |
| 2024-04-26 | 36.900 | 36.900 | 36.100 | 36.100 | 36.100 | 377 |
| 2024-04-25 | 36.600 | 36.800 | 36.200 | 36.400 | 36.400 | 9,682 |
| 2024-04-24 | 37.800 | 37.900 | 36.700 | 36.700 | 36.700 | 3,848 |
| 2024-04-23 | 36.800 | 38.600 | 36.800 | 38.200 | 38.200 | 7,961 |
| 2024-04-22 | 36.800 | 36.800 | 35.500 | 35.500 | 35.500 | 2,099 |
| 2024-04-19 | 36.900 | 36.900 | 36.000 | 36.000 | 36.000 | 5,559 |
| 2024-04-18 | 35.700 | 36.700 | 35.700 | 36.500 | 36.500 | 19,674 |
| 2024-04-17 | 35.500 | 35.800 | 35.000 | 35.000 | 35.000 | 12,478 |
| 2024-04-16 | 35.500 | 35.900 | 35.100 | 35.500 | 35.500 | 4,514 |
| 2024-04-15 | 36.400 | 37.000 | 36.000 | 36.000 | 36.000 | 16,963 |
| 2024-04-12 | 35.500 | 37.000 | 35.500 | 36.600 | 36.600 | 5,122 |
| 2024-04-11 | 34.900 | 36.300 | 34.300 | 35.800 | 35.800 | 20,633 |
| 2024-04-10 | 34.700 | 34.700 | 34.000 | 34.500 | 34.500 | 8,005 |
| 2024-04-09 | 33.700 | 34.900 | 33.700 | 34.200 | 34.200 | 7,374 |
| 2024-04-08 | 33.100 | 34.200 | 33.100 | 33.800 | 33.800 | 28,532 |
| 2024-04-05 | 33.700 | 34.300 | 32.600 | 33.400 | 33.400 | 3,651 |
| 2024-04-04 | 32.200 | 34.400 | 32.200 | 33.700 | 33.700 | 13,267 |
| 2024-04-03 | 32.000 | 33.100 | 32.000 | 32.800 | 32.800 | 3,470 |
| 2024-04-02 | 34.100 | 34.400 | 32.500 | 32.500 | 32.500 | 6,675 |
| 2024-03-28 | 34.300 | 34.600 | 33.000 | 33.300 | 33.300 | 8,849 |
| 2024-03-27 | 32.200 | 33.500 | 32.000 | 33.500 | 33.500 | 12,895 |
| 2024-03-26 | 32.400 | 32.400 | 31.700 | 31.700 | 31.700 | 258,805 |
| 2024-03-25 | 32.400 | 32.400 | 31.500 | 32.000 | 32.000 | 3,020 |
| 2024-03-22 | 34.800 | 34.800 | 31.700 | 31.700 | 31.700 | 41,336 |
| 2024-03-21 | 36.000 | 36.700 | 33.200 | 33.200 | 33.200 | 39,652 |
| 2024-03-20 | 35.000 | 36.300 | 34.600 | 35.700 | 35.700 | 8,242 |
| 2024-03-19 | 33.400 | 35.100 | 33.400 | 34.800 | 34.800 | 4,799 |
| 2024-03-18 | 31.700 | 33.800 | 31.700 | 33.400 | 33.400 | 23,095 |
| 2024-03-15 | 33.400 | 33.400 | 31.600 | 32.600 | 32.600 | 18,958 |
| 2024-03-14 | 35.500 | 35.500 | 32.500 | 32.500 | 32.500 | 27,661 |
| 2024-03-13 | 34.000 | 35.600 | 33.600 | 34.800 | 34.800 | 3,952 |
| 2024-03-12 | 34.700 | 35.000 | 34.200 | 34.600 | 34.600 | 1,304 |
| 2024-03-11 | 35.000 | 35.500 | 34.700 | 35.200 | 35.200 | 1,233 |
| 2024-03-08 | 36.000 | 36.000 | 35.400 | 36.000 | 36.000 | 5,127 |
| 2024-03-07 | 36.000 | 36.400 | 34.600 | 36.400 | 36.400 | 7,729 |
| 2024-03-06 | 37.400 | 37.400 | 35.000 | 36.000 | 36.000 | 15,184 |
| 2024-03-05 | 38.000 | 38.000 | 36.100 | 36.100 | 36.100 | 2,634 |
| 2024-03-04 | 37.600 | 37.800 | 36.700 | 37.500 | 37.500 | 6,194 |
| 2024-03-01 | 36.000 | 37.900 | 36.000 | 37.600 | 37.600 | 7,159 |
| 2024-02-29 | 35.900 | 36.500 | 35.400 | 36.500 | 36.500 | 7,879 |
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.