Mentice AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 83.200 | 85.000 | 83.200 | 84.400 | 84.400 | 2,665 |
| 2022-01-11 | 82.000 | 84.800 | 81.800 | 82.400 | 82.400 | 5,659 |
| 2022-01-10 | 88.600 | 88.600 | 82.000 | 82.000 | 82.000 | 19,572 |
| 2022-01-07 | 93.000 | 94.000 | 84.800 | 88.600 | 88.600 | 28,991 |
| 2022-01-05 | 93.000 | 93.600 | 92.000 | 93.000 | 93.000 | 13,426 |
| 2022-01-04 | 95.800 | 97.000 | 93.400 | 94.000 | 94.000 | 7,039 |
| 2022-01-03 | 97.400 | 97.600 | 92.800 | 95.600 | 95.600 | 12,787 |
| 2021-12-30 | 97.400 | 99.200 | 96.600 | 98.600 | 98.600 | 11,998 |
| 2021-12-29 | 99.800 | 99.800 | 96.000 | 97.400 | 97.400 | 8,242 |
| 2021-12-28 | 96.800 | 100.00 | 96.600 | 99.800 | 99.800 | 18,074 |
| 2021-12-27 | 97.000 | 99.400 | 94.200 | 96.000 | 96.000 | 25,781 |
| 2021-12-23 | 89.600 | 91.400 | 89.000 | 89.600 | 89.600 | 18,619 |
| 2021-12-22 | 90.400 | 91.800 | 89.000 | 89.600 | 89.600 | 12,245 |
| 2021-12-21 | 92.000 | 92.000 | 88.000 | 90.400 | 90.400 | 34,205 |
| 2021-12-20 | 90.000 | 92.000 | 87.800 | 92.000 | 92.000 | 30,458 |
| 2021-12-17 | 88.200 | 90.800 | 80.000 | 90.000 | 90.000 | 4,163 |
| 2021-12-16 | 84.200 | 90.200 | 84.000 | 88.600 | 88.600 | 3,186 |
| 2021-12-15 | 86.800 | 86.800 | 83.400 | 85.800 | 85.800 | 5,109 |
| 2021-12-14 | 87.200 | 93.200 | 86.800 | 88.000 | 88.000 | 7,810 |
| 2021-12-13 | 96.200 | 96.200 | 90.000 | 92.000 | 92.000 | 4,284 |
| 2021-12-10 | 97.400 | 98.800 | 95.400 | 95.400 | 95.400 | 28,442 |
| 2021-12-09 | 95.000 | 97.800 | 95.000 | 97.600 | 97.600 | 4,582 |
| 2021-12-08 | 95.000 | 101.00 | 94.000 | 95.000 | 95.000 | 6,285 |
| 2021-12-07 | 90.000 | 95.400 | 90.000 | 93.200 | 93.200 | 4,904 |
| 2021-12-06 | 93.800 | 94.000 | 86.600 | 90.400 | 90.400 | 4,059 |
| 2021-12-03 | 96.800 | 96.800 | 90.600 | 94.000 | 94.000 | 2,240 |
| 2021-12-02 | 98.000 | 98.000 | 94.000 | 97.000 | 97.000 | 3,103 |
| 2021-12-01 | 100.50 | 101.00 | 97.400 | 98.800 | 98.800 | 3,459 |
| 2021-11-30 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 4,345 |
| 2021-11-29 | 98.000 | 101.00 | 97.800 | 101.00 | 101.00 | 1,418 |
| 2021-11-26 | 99.000 | 99.000 | 92.000 | 97.800 | 97.800 | 5,400 |
| 2021-11-25 | 104.00 | 104.50 | 99.000 | 99.600 | 99.600 | 12,113 |
| 2021-11-24 | 99.000 | 104.00 | 98.800 | 103.00 | 103.00 | 4,609 |
| 2021-11-23 | 102.50 | 102.50 | 95.600 | 99.000 | 99.000 | 6,839 |
| 2021-11-22 | 100.50 | 104.00 | 100.00 | 102.50 | 102.50 | 4,142 |
| 2021-11-19 | 102.50 | 105.00 | 102.50 | 103.00 | 103.00 | 8,985 |
| 2021-11-18 | 106.50 | 108.00 | 102.00 | 102.50 | 102.50 | 16,121 |
| 2021-11-17 | 108.50 | 110.00 | 105.50 | 107.00 | 107.00 | 15,261 |
| 2021-11-16 | 111.00 | 111.50 | 107.00 | 109.00 | 109.00 | 13,903 |
| 2021-11-15 | 110.00 | 114.50 | 108.50 | 114.50 | 114.50 | 15,974 |
| 2021-11-12 | 111.50 | 113.00 | 110.00 | 112.50 | 112.50 | 28,888 |
| 2021-11-11 | 118.50 | 119.00 | 110.50 | 112.00 | 112.00 | 48,194 |
| 2021-11-10 | 112.00 | 119.00 | 112.00 | 118.50 | 118.50 | 17,943 |
| 2021-11-09 | 107.00 | 112.50 | 104.00 | 111.50 | 111.50 | 13,653 |
| 2021-11-08 | 113.00 | 113.50 | 107.50 | 108.50 | 108.50 | 8,232 |
| 2021-11-05 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,721 |
| 2021-11-04 | 113.00 | 115.00 | 109.00 | 113.00 | 113.00 | 7,330 |
| 2021-11-03 | 111.00 | 115.50 | 111.00 | 115.50 | 115.50 | 1,524 |
| 2021-11-02 | 120.00 | 121.00 | 109.00 | 111.50 | 111.50 | 9,534 |
| 2021-11-01 | 110.00 | 118.00 | 108.50 | 118.00 | 118.00 | 7,074 |
| 2021-10-29 | 110.00 | 110.50 | 104.00 | 108.00 | 108.00 | 10,858 |
| 2021-10-28 | 115.00 | 115.00 | 105.50 | 110.50 | 110.50 | 7,940 |
| 2021-10-27 | 116.00 | 117.00 | 110.50 | 113.50 | 113.50 | 9,332 |
| 2021-10-26 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,532 |
| 2021-10-25 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,608 |
| 2021-10-22 | 121.00 | 121.00 | 115.50 | 117.00 | 117.00 | 9,954 |
| 2021-10-21 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | 7,373 |
| 2021-10-20 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | 11,289 |
| 2021-10-19 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 5,101 |
| 2021-10-18 | 123.00 | 126.00 | 120.00 | 121.50 | 121.50 | 7,756 |
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.