Mentice AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.900	9.940	9.800	9.800	9.800	11,972
2025-10-30	9.620	10.000	9.620	9.740	9.740	21,428
2025-10-29	10.050	10.100	9.620	9.620	9.620	8,517
2025-10-28	9.940	10.500	9.780	10.100	10.100	15,660
2025-10-27	9.940	9.940	9.780	9.920	9.920	5,955
2025-10-24	10.050	10.100	10.050	10.050	10.050	4,682
2025-10-23	9.820	9.980	9.820	9.980	9.980	7,600
2025-10-22	9.580	9.800	9.460	9.800	9.800	7,547
2025-10-21	9.300	9.580	9.300	9.500	9.500	9,267
2025-10-20	9.240	9.300	9.080	9.300	9.300	4,415
2025-10-17	9.100	9.180	8.500	9.060	9.060	40,224
2025-10-16	9.400	9.400	9.000	9.000	9.000	20,542
2025-10-15	9.640	9.640	9.400	9.400	9.400	10,665
2025-10-14	9.820	9.860	9.520	9.560	9.560	31,058
2025-10-13	10.450	10.450	10.000	10.000	10.000	39,857
2025-10-10	10.500	10.500	10.300	10.350	10.350	5,386
2025-10-09	10.900	10.900	10.400	10.450	10.450	14,455
2025-10-08	10.650	11.000	10.350	10.800	10.800	19,517
2025-10-07	10.450	10.650	10.300	10.650	10.650	18,011
2025-10-06	10.800	10.800	10.400	10.650	10.650	64,579
2025-10-03	11.250	11.250	10.700	10.900	10.900	11,165
2025-10-02	11.550	11.550	10.700	11.000	11.000	37,720
2025-10-01	11.750	11.950	11.650	11.650	11.650	13,736
2025-09-30	11.700	11.750	11.600	11.750	11.750	2,716
2025-09-29	12.000	12.000	11.750	11.750	11.750	1,006
2025-09-26	12.000	12.000	11.800	11.800	11.800	2,821
2025-09-25	11.600	12.000	11.600	12.000	12.000	13,866
2025-09-24	11.900	11.950	11.700	11.700	11.700	9,127
2025-09-23	11.450	11.750	11.450	11.750	11.750	10,089
2025-09-22	12.000	12.000	11.500	11.500	11.500	27,463
2025-09-19	11.850	12.200	11.150	12.200	12.200	40,429
2025-09-18	11.950	11.950	11.550	11.650	11.650	25,010
2025-09-17	12.400	12.500	12.000	12.000	12.000	26,199
2025-09-16	12.950	12.950	12.400	12.400	12.400	9,534
2025-09-15	12.500	12.850	12.500	12.800	12.800	38,139
2025-09-12	12.600	12.600	12.400	12.500	12.500	2,174
2025-09-11	12.500	12.700	12.500	12.500	12.500	12,608
2025-09-10	12.800	12.800	12.400	12.500	12.500	7,790
2025-09-09	12.500	12.700	12.500	12.650	12.650	6,598
2025-09-08	13.250	13.250	12.100	12.750	12.750	16,982
2025-09-05	13.750	13.750	13.350	13.650	13.650	5,626
2025-09-04	13.750	13.750	13.350	13.350	13.350	660
2025-09-03	13.800	13.800	13.450	13.750	13.750	3,675
2025-09-02	13.850	14.350	13.850	14.300	14.300	2,439
2025-09-01	13.500	13.500	13.500	13.500	13.500	1,749
2025-08-29	13.650	13.750	13.650	13.750	13.750	1,232
2025-08-28	13.350	13.700	13.350	13.650	13.650	389
2025-08-27	13.700	13.700	13.700	13.700	13.700	802
2025-08-26	13.700	13.700	13.600	13.600	13.600	3,694
2025-08-25	13.700	13.700	13.500	13.700	13.700	4,773
2025-08-22	14.000	14.000	13.600	13.600	13.600	8,255
2025-08-21	14.050	14.600	13.850	14.000	14.000	19,612
2025-08-20	13.800	13.800	13.750	13.800	13.800	12,944
2025-08-19	14.300	14.300	13.800	13.950	13.950	9,969
2025-08-18	13.950	14.600	13.950	14.600	14.600	9,456
2025-08-15	13.900	13.950	13.900	13.900	13.900	3,164
2025-08-14	14.150	14.500	13.950	13.950	13.950	14,378
2025-08-13	15.000	15.050	14.350	14.350	14.350	32,043
2025-08-12	15.450	15.650	14.850	14.950	14.950	17,412
2025-08-11	14.300	17.250	13.850	15.750	15.750	34,594

← NewerPage 5 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.