Mentice AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.950	18.950	15.950	17.100	17.100	57,490
2026-10-15	15.000	15.850	15.000	15.450	15.450	88,556
2026-10-14	14.750	15.150	14.700	14.700	14.700	2,198
2026-10-13	14.850	15.100	14.700	14.700	14.700	8,209
2026-10-12	15.150	15.150	14.850	15.100	15.100	4,529
2026-10-09	14.950	15.000	14.850	14.850	14.850	6,708
2026-10-08	15.000	15.200	14.700	14.700	14.700	14,672
2026-10-07	15.150	15.250	14.750	14.850	14.850	22,686
2026-10-06	15.150	15.150	14.800	14.800	14.800	3,612
2026-10-05	14.700	15.150	14.700	15.150	15.150	5,764
2026-10-02	15.150	15.150	14.800	14.800	14.800	2,578
2026-10-01	14.950	14.950	14.800	14.800	14.800	1,914
2026-09-30	15.150	15.150	15.000	15.000	15.000	22,229
2026-09-29	15.000	15.000	14.900	14.950	14.950	1,186
2026-09-28	14.400	15.300	14.350	15.000	15.000	3,101
2026-09-25	14.150	14.600	14.150	14.350	14.350	4,261
2026-09-24	14.150	14.300	13.800	14.150	14.150	5,407
2026-09-23	14.300	14.300	13.850	13.850	13.850	1,224
2026-09-22	14.750	14.750	13.900	13.900	13.900	4,688
2026-09-21	14.750	15.100	14.550	14.700	14.700	3,368
2026-09-18	15.100	15.150	14.800	14.800	14.800	2,735
2026-09-17	14.150	15.200	14.150	15.100	15.100	16,566
2026-09-16	13.600	14.000	13.600	14.000	14.000	2,284
2026-09-15	13.800	13.950	13.650	13.950	13.950	2,047
2026-09-14	13.850	13.850	13.600	13.800	13.800	1,740
2026-09-11	13.750	13.800	13.600	13.600	13.600	9,299
2026-09-10	14.000	14.000	13.950	14.000	14.000	926
2026-09-09	13.850	13.900	13.800	13.900	13.900	1,041
2026-09-08	13.700	13.900	13.700	13.900	13.900	319
2026-09-07	13.800	13.900	13.800	13.850	13.850	4,943
2026-09-04	13.550	13.800	13.550	13.750	13.750	7,698
2026-09-03	13.650	13.850	13.550	13.550	13.550	22,886
2026-09-02	13.500	13.750	13.300	13.600	13.600	30,362
2026-09-01	13.750	13.800	13.450	13.450	13.450	7,131
2026-08-31	13.650	13.850	13.500	13.800	13.800	11,305
2026-08-28	13.550	13.650	13.550	13.600	13.600	5,067
2026-08-27	13.550	13.550	13.350	13.350	13.350	2,369
2026-08-26	12.950	13.550	12.950	13.550	13.550	30,061
2026-08-25	12.800	13.000	12.750	12.750	12.750	3,749
2026-08-24	13.300	13.300	12.950	13.000	13.000	6,639
2026-08-21	13.500	13.500	13.250	13.400	13.400	3,847
2026-08-20	13.500	13.800	13.400	13.400	13.400	5,702
2026-08-19	13.650	13.800	13.550	13.550	13.550	8,916
2026-08-18	13.750	13.800	13.750	13.800	13.800	1,936
2026-08-17	13.900	13.950	13.700	13.750	13.750	4,439
2026-08-14	13.750	14.000	13.750	14.000	14.000	2,888
2026-08-13	14.150	14.150	13.950	13.950	13.950	3,540
2026-08-12	14.250	14.250	13.900	13.950	13.950	2,941
2026-08-11	14.250	14.250	13.850	14.250	14.250	295
2026-08-10	14.250	14.250	13.800	14.150	14.150	11,206
2026-08-07	14.550	14.550	14.550	14.550	14.550	970
2026-08-06	14.650	14.650	14.200	14.600	14.600	295
2026-08-05	14.800	15.000	14.150	14.250	14.250	21,013
2026-08-04	14.450	14.950	14.150	14.750	14.750	16,322
2026-08-03	14.400	14.950	14.150	14.500	14.500	5,610
2026-07-31	14.600	14.950	14.300	14.950	14.950	12,200
2026-07-30	14.800	14.850	14.550	14.850	14.850	8,427
2026-07-29	14.250	14.950	14.050	14.800	14.800	13,421
2026-07-28	14.150	14.150	14.000	14.150	14.150	8,693
2026-07-27	14.950	14.950	13.900	14.150	14.150	16,570

Page 1 of 21 · 1,259 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.