Mendus AB (publ) (STO:IMMU)
Sweden · Delayed Price · Currency is SEK 7.47
+0.07 (0.95%)
Oct 31, 2025, 12:59 PM CET
Mendus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.40 | 7.60 | 7.09 | 7.47 | 7.47 | 0.95% | 8,304 |
| Oct 30, 2025 | 7.18 | 7.45 | 7.01 | 7.40 | 7.40 | 3.06% | 21,943 |
| Oct 29, 2025 | 7.50 | 7.62 | 6.82 | 7.18 | 7.18 | -2.18% | 42,181 |
| Oct 28, 2025 | 6.80 | 7.35 | 6.80 | 7.34 | 7.34 | 9.72% | 48,447 |
| Oct 27, 2025 | 6.00 | 6.83 | 5.99 | 6.69 | 6.69 | 11.69% | 57,134 |
| Oct 24, 2025 | 5.77 | 6.10 | 5.35 | 5.99 | 5.99 | 3.63% | 57,065 |
| Oct 23, 2025 | 5.70 | 5.95 | 5.60 | 5.78 | 5.78 | 3.40% | 25,549 |
| Oct 22, 2025 | 5.00 | 6.47 | 4.84 | 5.59 | 5.59 | 12.47% | 74,578 |
| Oct 21, 2025 | 5.60 | 5.70 | 4.18 | 4.97 | 4.97 | -10.93% | 61,688 |
| Oct 20, 2025 | 5.50 | 5.70 | 5.50 | 5.58 | 5.58 | -2.96% | 8,627 |
| Oct 17, 2025 | 5.61 | 5.75 | 5.28 | 5.75 | 5.75 | -0.52% | 20,808 |
| Oct 16, 2025 | 5.50 | 5.78 | 5.35 | 5.78 | 5.78 | 4.90% | 20,799 |
| Oct 15, 2025 | 5.61 | 5.68 | 5.34 | 5.51 | 5.51 | -1.61% | 21,130 |
| Oct 14, 2025 | 5.51 | 5.88 | 5.51 | 5.60 | 5.60 | -5.25% | 24,222 |
| Oct 13, 2025 | 5.64 | 5.91 | 5.51 | 5.91 | 5.91 | - | 33,979 |
| Oct 10, 2025 | 5.98 | 5.98 | 5.50 | 5.91 | 5.91 | -1.01% | 44,195 |
| Oct 9, 2025 | 6.03 | 6.44 | 5.88 | 5.97 | 5.97 | -3.55% | 45,879 |
| Oct 8, 2025 | 5.88 | 6.22 | 5.88 | 6.19 | 6.19 | 5.27% | 39,407 |
| Oct 7, 2025 | 6.19 | 6.19 | 5.74 | 5.88 | 5.88 | -6.22% | 30,501 |
| Oct 6, 2025 | 6.58 | 6.70 | 6.13 | 6.27 | 6.27 | -6.42% | 81,372 |
| Oct 3, 2025 | 6.44 | 7.09 | 6.40 | 6.70 | 6.70 | 4.69% | 31,156 |
| Oct 2, 2025 | 6.82 | 6.98 | 6.33 | 6.40 | 6.40 | -7.25% | 88,335 |
| Oct 1, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 13,277 |
| Sep 30, 2025 | 6.60 | 6.77 | 6.40 | 6.70 | 6.70 | 0.30% | 43,714 |
| Sep 29, 2025 | 6.53 | 6.69 | 6.31 | 6.68 | 6.68 | -0.30% | 11,617 |
| Sep 26, 2025 | 6.53 | 6.91 | 6.53 | 6.70 | 6.70 | 2.29% | 28,203 |
| Sep 25, 2025 | 7.10 | 7.18 | 6.41 | 6.55 | 6.55 | -7.75% | 57,715 |
| Sep 24, 2025 | 6.93 | 7.19 | 6.80 | 7.10 | 7.10 | - | 10,611 |
| Sep 23, 2025 | 7.21 | 7.27 | 6.94 | 7.10 | 7.10 | -1.39% | 19,790 |
| Sep 22, 2025 | 7.13 | 7.27 | 7.12 | 7.20 | 7.20 | - | 25,117 |
| Sep 19, 2025 | 7.11 | 7.53 | 7.10 | 7.20 | 7.20 | 4.05% | 35,636 |
| Sep 18, 2025 | 6.91 | 7.10 | 6.91 | 6.92 | 6.92 | 0.14% | 11,514 |
| Sep 17, 2025 | 7.00 | 7.10 | 6.91 | 6.91 | 6.91 | -1.29% | 21,414 |
| Sep 16, 2025 | 7.13 | 7.21 | 6.87 | 7.00 | 7.00 | -3.45% | 23,662 |
| Sep 15, 2025 | 7.68 | 7.71 | 7.14 | 7.25 | 7.25 | -5.60% | 43,274 |
| Sep 12, 2025 | 7.88 | 7.99 | 7.67 | 7.68 | 7.68 | -2.04% | 29,087 |
| Sep 11, 2025 | 8.16 | 8.28 | 7.70 | 7.84 | 7.84 | -2.37% | 15,655 |
| Sep 10, 2025 | 7.76 | 8.49 | 7.75 | 8.03 | 8.03 | 3.61% | 42,915 |
| Sep 9, 2025 | 9.37 | 9.37 | 7.06 | 7.75 | 7.75 | -22.65% | 83,347 |
| Sep 8, 2025 | 6.98 | 10.02 | 6.88 | 10.02 | 10.02 | 43.14% | 35,899 |
| Sep 5, 2025 | 6.95 | 7.64 | 6.95 | 7.00 | 7.00 | 0.29% | 26,411 |
| Sep 4, 2025 | 6.93 | 7.03 | 6.91 | 6.98 | 6.98 | -0.85% | 14,613 |
| Sep 3, 2025 | 6.84 | 7.05 | 6.78 | 7.04 | 7.04 | 3.23% | 21,177 |
| Sep 2, 2025 | 6.99 | 7.07 | 6.82 | 6.82 | 6.82 | -2.43% | 25,548 |
| Sep 1, 2025 | 7.32 | 7.64 | 6.86 | 6.99 | 6.99 | -3.32% | 46,478 |
| Aug 29, 2025 | 7.20 | 7.49 | 7.20 | 7.23 | 7.23 | -2.82% | 24,975 |
| Aug 28, 2025 | 7.60 | 7.60 | 7.22 | 7.44 | 7.44 | -2.11% | 19,000 |
| Aug 27, 2025 | 7.40 | 7.87 | 7.21 | 7.60 | 7.60 | 4.11% | 31,396 |
| Aug 26, 2025 | 7.22 | 7.77 | 7.12 | 7.30 | 7.30 | -2.54% | 23,564 |
| Aug 25, 2025 | 8.01 | 8.01 | 6.91 | 7.49 | 7.49 | 1.08% | 17,860 |