Mendus AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 3.510 | 3.730 | 3.455 | 3.635 | 66.962 | 17,322 |
| 2022-01-12 | 3.495 | 3.640 | 3.450 | 3.475 | 64.015 | 11,338 |
| 2022-01-11 | 3.520 | 3.730 | 3.490 | 3.500 | 64.475 | 16,373 |
| 2022-01-10 | 3.670 | 3.700 | 3.500 | 3.500 | 64.475 | 16,678 |
| 2022-01-07 | 3.865 | 3.905 | 3.700 | 3.700 | 68.159 | 26,191 |
| 2022-01-05 | 4.030 | 4.030 | 3.860 | 3.865 | 71.199 | 16,571 |
| 2022-01-04 | 4.090 | 4.155 | 3.885 | 3.950 | 72.765 | 37,250 |
| 2022-01-03 | 4.285 | 4.285 | 3.960 | 4.090 | 75.344 | 42,748 |
| 2021-12-30 | 4.450 | 4.540 | 4.155 | 4.285 | 78.936 | 35,522 |
| 2021-12-29 | 3.950 | 4.500 | 3.950 | 4.445 | 81.883 | 111,422 |
| 2021-12-28 | 4.050 | 4.150 | 3.805 | 3.950 | 72.765 | 80,540 |
| 2021-12-27 | 3.550 | 4.070 | 3.510 | 4.040 | 74.423 | 58,537 |
| 2021-12-23 | 3.660 | 3.865 | 3.350 | 3.430 | 63.186 | 25,370 |
| 2021-12-22 | 3.400 | 3.660 | 3.400 | 3.585 | 66.041 | 40,162 |
| 2021-12-21 | 3.150 | 3.590 | 3.060 | 3.325 | 61.251 | 181,072 |
| 2021-12-20 | 3.240 | 3.290 | 3.090 | 3.230 | 59.501 | 22,223 |
| 2021-12-17 | 3.250 | 3.270 | 3.040 | 3.270 | 60.238 | 66,089 |
| 2021-12-16 | 3.410 | 3.595 | 3.240 | 3.250 | 59.870 | 35,063 |
| 2021-12-15 | 3.385 | 3.505 | 3.325 | 3.410 | 62.817 | 19,729 |
| 2021-12-14 | 3.590 | 3.675 | 3.385 | 3.385 | 62.357 | 28,039 |
| 2021-12-13 | 4.000 | 4.000 | 3.510 | 3.510 | 64.659 | 50,004 |
| 2021-12-10 | 3.780 | 4.095 | 3.690 | 3.725 | 68.620 | 58,890 |
| 2021-12-09 | 3.750 | 3.915 | 3.750 | 3.830 | 70.554 | 9,042 |
| 2021-12-08 | 3.780 | 4.200 | 3.725 | 3.750 | 69.080 | 70,055 |
| 2021-12-07 | 3.900 | 3.900 | 3.690 | 3.780 | 69.633 | 81,709 |
| 2021-12-06 | 4.200 | 4.215 | 3.615 | 3.680 | 67.791 | 192,118 |
| 2021-12-03 | 3.600 | 4.280 | 3.390 | 3.985 | 73.409 | 255,023 |
| 2021-12-02 | 4.965 | 4.970 | 4.695 | 4.835 | 89.068 | 16,128 |
| 2021-12-01 | 5.250 | 5.250 | 4.915 | 4.965 | 91.463 | 27,991 |
| 2021-11-30 | 4.970 | 5.280 | 4.750 | 5.250 | 96.713 | 26,836 |
| 2021-11-29 | 4.950 | 5.250 | 4.650 | 4.965 | 91.463 | 28,979 |
| 2021-11-26 | 5.100 | 5.100 | 4.770 | 4.950 | 91.186 | 14,203 |
| 2021-11-25 | 4.900 | 5.150 | 4.820 | 5.040 | 92.844 | 16,513 |
| 2021-11-24 | 4.985 | 5.150 | 4.810 | 4.900 | 90.265 | 12,664 |
| 2021-11-23 | 4.945 | 4.985 | 4.800 | 4.985 | 91.831 | 6,048 |
| 2021-11-22 | 5.150 | 5.610 | 4.785 | 4.945 | 91.094 | 43,456 |
| 2021-11-19 | 5.000 | 5.290 | 4.800 | 5.080 | 93.581 | 25,057 |
| 2021-11-18 | 5.440 | 5.490 | 5.040 | 5.050 | 93.028 | 34,780 |
| 2021-11-17 | 5.530 | 5.720 | 4.800 | 5.440 | 100.21 | 103,576 |
| 2021-11-16 | 5.970 | 6.340 | 5.280 | 5.470 | 100.77 | 84,902 |
| 2021-11-15 | 4.855 | 5.970 | 4.600 | 5.900 | 108.69 | 145,148 |
| 2021-11-12 | 4.495 | 4.900 | 4.395 | 4.535 | 83.541 | 78,726 |
| 2021-11-11 | 4.605 | 4.605 | 4.350 | 4.455 | 82.068 | 14,390 |
| 2021-11-10 | 4.550 | 4.725 | 4.505 | 4.600 | 84.739 | 16,780 |
| 2021-11-09 | 4.180 | 4.680 | 4.030 | 4.500 | 82.897 | 45,008 |
| 2021-11-08 | 4.275 | 4.375 | 4.095 | 4.195 | 77.278 | 13,638 |
| 2021-11-05 | 3.800 | 4.395 | 3.800 | 4.275 | 78.752 | 44,378 |
| 2021-11-04 | 3.590 | 3.935 | 3.390 | 3.760 | 69.265 | 50,834 |
| 2021-11-03 | 3.605 | 3.695 | 3.450 | 3.585 | 66.041 | 12,067 |
| 2021-11-02 | 3.600 | 3.685 | 3.570 | 3.605 | 66.409 | 7,063 |
| 2021-11-01 | 3.600 | 3.745 | 3.420 | 3.555 | 65.488 | 14,278 |
| 2021-10-29 | 3.480 | 3.600 | 3.300 | 3.600 | 66.317 | 10,448 |
| 2021-10-28 | 3.495 | 3.600 | 3.170 | 3.480 | 64.107 | 19,763 |
| 2021-10-27 | 3.510 | 3.620 | 3.330 | 3.495 | 64.383 | 17,554 |
| 2021-10-26 | 3.635 | 3.650 | 3.320 | 3.510 | 64.659 | 23,379 |
| 2021-10-25 | 3.800 | 3.800 | 3.420 | 3.640 | 67.054 | 30,666 |
| 2021-10-22 | 3.800 | 4.000 | 3.660 | 3.760 | 69.265 | 4,208 |
← NewerPage 21 of 21 · 1,257 trading days
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.