Mendus AB (publ) (STO:IMMU)
Sweden · Delayed Price · Currency is SEK 6.82
-0.17 (-2.43%)
Sep 2, 2025, 5:29 PM CET
Mendus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 7.05 | 7.55 | 6.71 | 7.41 | 7.41 | 0.14% | 66,767 |
| Aug 21, 2025 | 7.66 | 7.85 | 6.60 | 7.40 | 7.40 | -3.39% | 96,448 |
| Aug 20, 2025 | 7.65 | 8.02 | 7.54 | 7.66 | 7.66 | 0.26% | 11,096 |
| Aug 19, 2025 | 7.70 | 7.86 | 7.50 | 7.64 | 7.64 | -0.78% | 8,695 |
| Aug 18, 2025 | 7.55 | 8.12 | 7.55 | 7.70 | 7.70 | -2.65% | 28,477 |
| Aug 15, 2025 | 7.92 | 8.01 | 7.75 | 7.91 | 7.91 | -0.13% | 15,901 |
| Aug 14, 2025 | 7.80 | 7.94 | 7.69 | 7.92 | 7.92 | 1.54% | 13,922 |
| Aug 13, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -0.64% | 23,154 |
| Aug 12, 2025 | 7.88 | 8.05 | 7.60 | 7.85 | 7.85 | -1.88% | 36,307 |
| Aug 11, 2025 | 7.96 | 8.38 | 7.87 | 8.00 | 8.00 | 0.50% | 56,167 |
| Aug 8, 2025 | 8.05 | 8.35 | 7.96 | 7.96 | 7.96 | -3.75% | 18,603 |
| Aug 7, 2025 | 7.72 | 8.34 | 7.69 | 8.27 | 8.27 | 3.25% | 27,148 |
| Aug 6, 2025 | 7.96 | 8.01 | 7.32 | 8.01 | 8.01 | 0.12% | 60,302 |
| Aug 5, 2025 | 8.70 | 8.84 | 7.90 | 8.00 | 8.00 | -11.99% | 206,246 |
| Aug 4, 2025 | 9.64 | 9.99 | 8.42 | 9.09 | 9.09 | -4.01% | 77,240 |
| 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 |