Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	2.095	2.215	2.095	2.185	40.251	1,892
2022-07-06	2.185	2.185	2.070	2.095	38.593	7,143
2022-07-05	2.305	2.305	2.100	2.145	39.514	21,400
2022-07-04	2.285	2.365	2.150	2.305	42.461	4,766
2022-07-01	2.230	2.410	2.210	2.285	42.093	13,608
2022-06-30	2.090	2.285	2.050	2.150	39.606	15,986
2022-06-29	2.175	2.175	2.055	2.110	38.869	5,011
2022-06-28	2.190	2.255	2.120	2.175	40.067	8,198
2022-06-27	2.260	2.295	2.175	2.190	40.343	7,941
2022-06-23	2.230	2.300	2.165	2.260	41.633	8,196
2022-06-22	2.200	2.230	2.155	2.230	41.080	8,126
2022-06-21	2.310	2.400	2.210	2.260	41.633	12,281
2022-06-20	2.230	2.310	2.200	2.310	42.554	5,231
2022-06-17	2.360	2.360	2.205	2.230	41.080	14,381
2022-06-16	2.465	2.525	2.350	2.365	43.567	11,816
2022-06-15	2.440	2.535	2.350	2.490	45.869	27,148
2022-06-14	2.650	2.695	2.365	2.440	44.948	26,783
2022-06-13	2.400	2.880	2.390	2.630	48.448	116,881
2022-06-10	2.550	2.730	2.325	2.360	43.475	63,620
2022-06-09	2.595	3.090	2.465	2.570	47.343	359,998
2022-06-08	2.095	2.095	2.025	2.090	38.501	7,206
2022-06-07	2.090	2.135	2.065	2.095	38.593	4,986
2022-06-03	2.055	2.130	2.050	2.090	38.501	7,843
2022-06-02	2.180	2.180	2.050	2.055	37.856	11,909
2022-06-01	2.330	2.330	2.135	2.180	40.159	15,841
2022-05-31	2.455	2.500	2.260	2.335	43.014	13,499
2022-05-30	2.540	2.575	2.400	2.455	45.225	15,652
2022-05-27	2.700	2.765	2.460	2.585	47.619	19,977
2022-05-25	2.740	2.970	2.450	2.660	49.001	28,659
2022-05-24	2.450	3.165	2.370	2.735	50.383	51,505
2022-05-23	2.350	2.500	2.300	2.390	44.027	14,307
2022-05-20	2.250	2.350	2.205	2.350	43.290	9,884
2022-05-19	2.075	2.250	1.940	2.240	41.264	19,986
2022-05-18	2.100	2.150	1.940	2.075	38.225	13,823
2022-05-17	2.190	2.190	1.910	2.100	38.685	34,271
2022-05-16	1.930	2.390	1.912	2.190	40.343	96,765
2022-05-13	1.980	1.980	1.906	1.910	35.185	7,614
2022-05-12	1.926	2.010	1.906	1.918	35.332	2,957
2022-05-11	2.045	2.075	1.876	1.926	35.480	6,955
2022-05-10	2.050	2.185	1.852	1.994	36.732	20,590
2022-05-09	1.852	2.200	1.852	2.050	37.764	19,874
2022-05-06	1.984	1.984	1.800	1.852	34.117	8,022
2022-05-05	1.940	2.000	1.820	1.900	35.001	7,115
2022-05-04	2.195	2.195	1.850	1.940	35.738	17,943
2022-05-03	1.802	2.350	1.748	2.100	38.685	27,227
2022-05-02	1.852	1.994	1.760	1.860	34.264	4,791
2022-04-29	1.968	2.005	1.852	1.852	34.117	14,971
2022-04-28	2.040	2.090	1.924	1.968	36.253	13,252
2022-04-27	2.020	2.020	1.866	1.996	36.769	11,211
2022-04-26	1.996	2.020	1.978	1.990	36.659	7,547
2022-04-25	2.040	2.065	1.964	1.982	36.511	5,669
2022-04-22	2.100	2.105	2.040	2.040	37.580	2,608
2022-04-21	2.100	2.145	2.080	2.110	38.869	2,407
2022-04-20	2.250	2.250	2.095	2.100	38.685	4,979
2022-04-19	2.100	2.420	2.035	2.155	39.698	28,311
2022-04-14	2.000	2.095	2.000	2.060	37.948	4,595
2022-04-13	2.045	2.045	1.938	1.990	36.659	8,258
2022-04-12	2.010	2.045	2.010	2.045	37.672	2,452
2022-04-11	2.090	2.090	2.010	2.010	37.027	7,781
2022-04-08	2.135	2.135	2.055	2.105	38.777	7,807

← NewerPage 19 of 22 · 1,263 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.