Mendus AB (publ) (STO:IMMU)
Sweden · Delayed Price · Currency is SEK 9.47
+0.47 (5.22%)
Aug 1, 2025, 5:29 PM CET
Mendus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.01 | 10.00 | 8.91 | 9.47 | 9.47 | 5.22% | 65,784 |
| Jul 31, 2025 | 9.12 | 9.30 | 9.00 | 9.00 | 9.00 | -1.42% | 38,739 |
| Jul 30, 2025 | 9.51 | 9.96 | 8.53 | 9.13 | 9.13 | -3.89% | 58,132 |
| Jul 29, 2025 | 9.76 | 10.54 | 9.03 | 9.50 | 9.50 | 0.96% | 159,125 |
| Jul 28, 2025 | 8.87 | 9.69 | 8.87 | 9.41 | 9.41 | 7.91% | 145,555 |
| Jul 25, 2025 | 10.16 | 10.86 | 8.65 | 8.72 | 8.72 | -12.80% | 468,453 |
| Jul 24, 2025 | 9.61 | 10.24 | 9.61 | 10.00 | 10.00 | 3.84% | 218,772 |
| Jul 23, 2025 | 8.70 | 10.98 | 8.70 | 9.63 | 9.63 | 21.13% | 685,091 |
| Jul 22, 2025 | 7.61 | 7.95 | 7.61 | 7.95 | 7.95 | 4.74% | 18,318 |
| Jul 21, 2025 | 7.09 | 7.95 | 6.81 | 7.59 | 7.59 | -2.19% | 22,941 |
| Jul 18, 2025 | 6.90 | 8.00 | 6.65 | 7.76 | 7.76 | 7.33% | 39,259 |
| Jul 17, 2025 | 7.14 | 7.31 | 6.86 | 7.23 | 7.23 | 1.40% | 9,339 |
| Jul 16, 2025 | 7.21 | 7.45 | 7.13 | 7.13 | 7.13 | -2.33% | 26,536 |
| Jul 15, 2025 | 7.14 | 7.39 | 7.11 | 7.30 | 7.30 | -2.14% | 30,278 |
| Jul 14, 2025 | 7.21 | 8.10 | 7.01 | 7.46 | 7.46 | 1.63% | 10,264 |
| Jul 11, 2025 | 7.18 | 7.64 | 7.18 | 7.34 | 7.34 | 2.23% | 21,634 |
| Jul 10, 2025 | 7.92 | 7.92 | 7.18 | 7.18 | 7.18 | -10.03% | 61,461 |
| Jul 9, 2025 | 8.11 | 8.30 | 7.91 | 7.98 | 7.98 | -1.72% | 11,012 |
| Jul 8, 2025 | 7.95 | 8.23 | 7.64 | 8.12 | 8.12 | 0.37% | 44,010 |
| Jul 7, 2025 | 8.46 | 8.46 | 7.80 | 8.09 | 8.09 | -4.26% | 40,769 |
| Jul 4, 2025 | 8.60 | 8.77 | 8.03 | 8.45 | 8.45 | -1.74% | 24,842 |
| Jul 3, 2025 | 8.15 | 9.00 | 8.15 | 8.60 | 8.60 | 5.65% | 61,413 |
| Jul 2, 2025 | 7.99 | 8.14 | 7.51 | 8.14 | 8.14 | 4.63% | 38,021 |
| Jul 1, 2025 | 7.96 | 8.24 | 7.52 | 7.78 | 7.78 | -2.14% | 29,984 |
| Jun 30, 2025 | 7.77 | 8.00 | 7.50 | 7.95 | 7.95 | 5.30% | 31,566 |
| Jun 27, 2025 | 7.70 | 7.99 | 7.46 | 7.55 | 7.55 | 0.67% | 31,691 |
| Jun 26, 2025 | 7.20 | 7.93 | 7.20 | 7.50 | 7.50 | 4.17% | 35,609 |
| Jun 25, 2025 | 7.58 | 7.69 | 7.10 | 7.20 | 7.20 | -5.88% | 41,226 |
| Jun 24, 2025 | 6.39 | 8.19 | 6.37 | 7.65 | 7.65 | 21.04% | 111,470 |
| Jun 23, 2025 | 6.56 | 6.76 | 6.13 | 6.32 | 6.32 | -6.65% | 47,861 |
| Jun 19, 2025 | 6.70 | 6.99 | 6.61 | 6.77 | 6.77 | -7.13% | 41,398 |
| Jun 18, 2025 | 7.31 | 7.60 | 7.01 | 7.29 | 7.29 | -0.27% | 56,754 |
| Jun 17, 2025 | 7.64 | 8.38 | 7.00 | 7.31 | 7.31 | -4.32% | 113,525 |
| Jun 16, 2025 | 6.42 | 8.42 | 6.42 | 7.64 | 7.64 | 19.00% | 292,915 |
| Jun 13, 2025 | 6.45 | 6.97 | 6.20 | 6.42 | 6.42 | -1.08% | 27,406 |
| Jun 12, 2025 | 5.20 | 7.01 | 5.20 | 6.49 | 6.49 | 24.81% | 136,176 |
| Jun 11, 2025 | 5.00 | 5.21 | 5.00 | 5.20 | 5.20 | 1.96% | 11,706 |
| Jun 10, 2025 | 5.18 | 5.23 | 4.95 | 5.10 | 5.10 | -1.54% | 15,226 |
| Jun 9, 2025 | 5.31 | 5.31 | 4.94 | 5.18 | 5.18 | -2.45% | 18,409 |
| Jun 5, 2025 | 5.55 | 5.55 | 5.12 | 5.31 | 5.31 | -3.45% | 28,738 |
| Jun 4, 2025 | 5.38 | 5.59 | 5.29 | 5.50 | 5.50 | 4.36% | 37,123 |
| Jun 3, 2025 | 5.18 | 5.38 | 5.14 | 5.27 | 5.27 | 3.33% | 14,527 |
| Jun 2, 2025 | 5.59 | 5.59 | 5.01 | 5.10 | 5.10 | -3.41% | 12,005 |
| May 30, 2025 | 5.00 | 5.28 | 4.89 | 5.28 | 5.28 | 4.97% | 32,692 |
| May 28, 2025 | 5.18 | 5.24 | 4.83 | 5.03 | 5.03 | -2.90% | 5,639 |
| May 27, 2025 | 4.91 | 5.25 | 4.72 | 5.18 | 5.18 | 5.50% | 15,568 |
| May 26, 2025 | 5.00 | 5.00 | 4.82 | 4.91 | 4.91 | -4.47% | 28,419 |
| May 23, 2025 | 5.08 | 5.49 | 4.80 | 5.14 | 5.14 | 5.98% | 42,374 |
| May 22, 2025 | 4.98 | 5.13 | 4.59 | 4.85 | 4.85 | -2.41% | 24,184 |
| May 21, 2025 | 5.00 | 5.36 | 4.95 | 4.97 | 4.97 | -4.42% | 33,243 |