Mendus AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.100	2.145	2.070	2.105	38.777	6,132
2022-04-06	2.115	2.190	2.075	2.115	38.961	3,516
2022-04-05	2.175	2.175	2.090	2.110	38.869	11,570
2022-04-04	2.155	2.295	2.080	2.170	39.975	9,960
2022-04-01	2.150	2.220	2.145	2.155	39.698	5,102
2022-03-31	2.235	2.235	2.150	2.150	39.606	3,946
2022-03-30	2.230	2.320	2.130	2.235	41.172	8,622
2022-03-29	2.300	2.310	2.125	2.230	41.080	13,070
2022-03-28	2.295	2.355	2.195	2.270	41.817	11,740
2022-03-25	2.270	2.370	2.230	2.295	42.277	6,276
2022-03-24	2.290	2.490	2.235	2.270	41.817	4,552
2022-03-23	2.250	2.470	2.150	2.285	42.093	27,712
2022-03-22	2.170	2.250	2.170	2.250	41.448	7,023
2022-03-21	2.235	2.290	2.155	2.160	39.790	6,561
2022-03-18	2.170	2.315	2.165	2.235	41.172	7,524
2022-03-17	2.130	2.450	2.120	2.165	39.882	6,536
2022-03-16	2.045	2.145	1.998	2.130	39.238	14,698
2022-03-15	2.055	2.075	1.998	2.045	37.672	8,011
2022-03-14	2.085	2.135	2.000	2.095	38.593	21,131
2022-03-11	2.100	2.180	2.010	2.085	38.409	8,302
2022-03-10	2.180	2.205	2.070	2.100	38.685	9,083
2022-03-09	2.070	2.420	2.040	2.130	39.238	11,854
2022-03-08	2.150	2.335	2.070	2.070	38.132	4,751
2022-03-07	2.190	2.195	1.950	2.105	38.777	17,446
2022-03-04	2.310	2.310	2.120	2.190	40.343	6,333
2022-03-03	2.435	2.435	2.265	2.310	42.554	6,015
2022-03-02	2.440	2.440	2.320	2.350	43.290	6,397
2022-03-01	2.470	2.470	2.390	2.440	44.948	5,922
2022-02-28	2.460	2.505	2.280	2.470	45.501	14,412
2022-02-25	2.450	2.650	2.400	2.465	45.409	17,747
2022-02-24	2.400	2.680	2.125	2.390	44.027	26,743
2022-02-23	2.375	2.690	2.300	2.425	44.672	26,443
2022-02-22	2.310	2.425	2.065	2.375	43.751	27,916
2022-02-21	2.640	2.650	2.250	2.430	44.764	52,367
2022-02-18	3.020	3.020	2.500	2.635	48.541	49,770
2022-02-17	3.110	3.110	2.940	3.050	56.185	14,278
2022-02-16	3.200	3.200	3.020	3.110	57.291	7,947
2022-02-15	3.000	3.220	3.000	3.110	57.291	5,922
2022-02-14	3.030	3.130	2.885	2.950	54.343	16,161
2022-02-11	3.130	3.135	3.085	3.135	57.751	4,434
2022-02-10	3.200	3.215	3.075	3.160	58.212	8,573
2022-02-09	3.120	3.200	3.090	3.200	58.949	6,611
2022-02-08	3.180	3.235	3.035	3.120	57.475	10,209
2022-02-07	3.170	3.260	3.115	3.180	58.580	3,502
2022-02-04	3.105	3.245	3.105	3.165	58.304	4,241
2022-02-03	3.220	3.290	3.040	3.175	58.488	12,110
2022-02-02	3.295	3.485	3.210	3.215	59.225	23,733
2022-02-01	3.005	3.295	3.005	3.260	60.054	10,147
2022-01-31	3.175	3.300	3.115	3.140	57.843	13,346
2022-01-28	3.190	3.200	3.085	3.175	58.488	3,577
2022-01-27	3.080	3.275	3.050	3.200	58.949	12,420
2022-01-26	3.170	3.375	3.080	3.080	56.738	8,737
2022-01-25	3.000	3.380	3.000	3.175	58.488	52,234
2022-01-24	3.255	3.255	2.705	2.705	49.830	30,231
2022-01-21	3.375	3.375	3.230	3.255	59.962	9,618
2022-01-20	3.380	3.380	3.290	3.350	61.712	5,218
2022-01-19	3.305	3.375	3.240	3.375	62.172	9,622
2022-01-18	3.415	3.475	3.285	3.300	60.791	18,466
2022-01-17	3.540	3.595	3.460	3.475	64.015	5,779
2022-01-14	3.635	3.995	3.540	3.540	65.212	7,381

← NewerPage 20 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.