Mentice AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	14.000	14.300	14.000	14.300	14.300	7,356
2025-08-07	13.600	13.900	13.600	13.700	13.700	8,284
2025-08-06	14.050	14.050	13.600	13.600	13.600	4,458
2025-08-05	13.850	14.550	13.500	14.050	14.050	9,065
2025-08-04	13.850	14.200	13.850	13.950	13.950	2,614
2025-08-01	13.950	13.950	13.700	13.850	13.850	4,294
2025-07-31	14.900	14.900	13.950	13.950	13.950	2,091
2025-07-30	14.273	14.767	14.273	14.273	14.273	1,828
2025-07-29	14.618	14.767	14.223	14.767	14.767	4,012
2025-07-28	14.421	16.446	14.421	15.014	15.014	36,026
2025-07-25	14.470	14.470	13.976	14.421	14.421	4,581
2025-07-24	12.950	14.650	12.500	14.650	14.650	46,355
2025-07-23	14.650	14.650	14.250	14.500	14.500	9,006
2025-07-22	14.950	14.950	14.250	14.750	14.750	3,046
2025-07-21	14.500	14.950	14.400	14.550	14.550	8,054
2025-07-18	14.650	14.950	14.300	14.550	14.550	7,961
2025-07-17	14.500	15.050	14.500	14.850	14.850	594
2025-07-16	14.850	15.050	14.750	14.900	14.900	2,837
2025-07-15	14.550	14.700	14.200	14.700	14.700	14,480
2025-07-14	13.800	14.300	13.800	14.050	14.050	1,075
2025-07-11	14.500	14.500	13.800	14.000	14.000	2,376
2025-07-10	14.550	14.550	14.200	14.450	14.450	2,257
2025-07-09	14.500	14.550	14.500	14.500	14.500	308
2025-07-08	14.750	14.750	14.100	14.100	14.100	2,249
2025-07-07	14.650	15.250	14.650	14.750	14.750	3,737
2025-07-04	15.200	15.200	14.650	14.650	14.650	3,028
2025-07-03	15.200	15.300	15.200	15.250	15.250	785
2025-07-02	15.450	15.450	15.450	15.450	15.450	155
2025-07-01	15.650	16.000	15.650	15.750	15.750	2,759
2025-06-30	13.550	16.050	13.450	15.200	15.200	18,759
2025-06-27	14.900	14.900	13.300	13.500	13.500	18,527
2025-06-26	15.000	15.250	15.000	15.000	15.000	1,131
2025-06-25	15.100	15.100	15.100	15.100	15.100	0
2025-06-24	15.400	15.400	15.100	15.100	15.100	5,134
2025-06-23	15.500	15.650	15.150	15.300	15.300	6,445
2025-06-19	14.900	16.000	14.900	15.950	15.950	4,260
2025-06-18	16.050	16.050	14.900	15.000	15.000	3,342
2025-06-17	15.150	15.750	14.900	15.600	15.600	16,406
2025-06-16	15.800	15.800	15.300	15.300	15.300	6,591
2025-06-13	16.150	16.150	15.900	16.100	16.100	12,530
2025-06-12	17.500	17.500	16.400	16.700	16.700	11,808
2025-06-11	19.300	19.400	17.500	17.700	17.700	15,232
2025-06-10	20.700	20.700	19.650	19.650	19.650	7,222
2025-06-09	21.200	21.200	21.200	21.200	21.200	428
2025-06-05	20.500	21.300	20.500	20.800	20.800	12,640
2025-06-04	20.600	20.800	20.600	20.700	20.700	2,772
2025-06-03	19.350	20.300	19.300	20.300	20.300	2,790
2025-06-02	19.400	19.400	18.800	19.050	19.050	4,725
2025-05-30	18.000	19.500	17.800	19.200	19.200	14,010
2025-05-28	18.000	18.000	18.000	18.000	18.000	845
2025-05-27	16.300	18.200	16.300	18.000	18.000	12,950
2025-05-26	15.050	16.300	15.000	16.300	16.300	12,031
2025-05-23	15.150	15.650	14.600	14.900	14.900	54,281
2025-05-22	15.150	15.150	14.850	14.850	14.850	9,304
2025-05-21	15.100	15.200	15.050	15.200	15.200	10,357
2025-05-20	15.300	15.350	15.000	15.250	15.250	13,688
2025-05-19	15.300	15.500	15.000	15.050	15.050	6,901
2025-05-16	15.300	15.550	15.000	15.450	15.450	436
2025-05-15	15.100	15.550	15.000	15.300	15.300	8,166
2025-05-14	15.550	15.850	15.150	15.350	15.350	13,303

← NewerPage 6 of 21 · 1,260 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.