Mendus AB (publ) (STO:IMMU)
Sweden · Delayed Price · Currency is SEK 4.990
-0.140 (-2.73%)
May 4, 2026, 5:29 PM CET
Mendus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.89 | 5.13 | 4.81 | 5.13 | 5.13 | 4.91% | 13,774 |
| Apr 29, 2026 | 4.99 | 5.17 | 4.83 | 4.89 | 4.89 | -2.00% | 15,049 |
| Apr 28, 2026 | 5.17 | 5.17 | 4.90 | 4.99 | 4.99 | -1.58% | 18,796 |
| Apr 27, 2026 | 4.81 | 5.20 | 4.81 | 5.07 | 5.07 | 3.47% | 9,238 |
| Apr 24, 2026 | 4.81 | 4.92 | 4.81 | 4.90 | 4.90 | -0.41% | 9,381 |
| Apr 23, 2026 | 4.90 | 5.39 | 4.81 | 4.92 | 4.92 | 0.10% | 24,520 |
| Apr 22, 2026 | 5.22 | 5.22 | 4.81 | 4.92 | 4.92 | -5.48% | 31,094 |
| Apr 21, 2026 | 5.17 | 5.35 | 4.93 | 5.20 | 5.20 | 0.58% | 14,315 |
| Apr 20, 2026 | 4.76 | 5.30 | 4.76 | 5.17 | 5.17 | 2.78% | 19,817 |
| Apr 17, 2026 | 4.87 | 5.09 | 4.76 | 5.03 | 5.03 | 1.11% | 12,544 |
| Apr 16, 2026 | 4.92 | 5.10 | 4.85 | 4.98 | 4.98 | -2.83% | 22,870 |
| Apr 15, 2026 | 5.45 | 5.47 | 4.99 | 5.12 | 5.12 | -6.06% | 26,991 |
| Apr 14, 2026 | 5.48 | 5.48 | 5.25 | 5.45 | 5.45 | 2.83% | 26,951 |
| Apr 13, 2026 | 5.01 | 5.58 | 5.01 | 5.30 | 5.30 | 6.00% | 61,767 |
| Apr 10, 2026 | 4.90 | 5.25 | 4.70 | 5.00 | 5.00 | 2.04% | 26,318 |
| Apr 9, 2026 | 4.65 | 4.90 | 4.61 | 4.90 | 4.90 | 4.70% | 15,788 |
| Apr 8, 2026 | 4.58 | 4.70 | 4.22 | 4.68 | 4.68 | 9.60% | 30,786 |
| Apr 7, 2026 | 4.44 | 4.67 | 4.26 | 4.27 | 4.27 | -3.83% | 11,066 |
| Apr 2, 2026 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | -1.22% | 17,891 |
| Apr 1, 2026 | 4.37 | 4.70 | 4.37 | 4.50 | 4.50 | 0.11% | 8,639 |
| Mar 31, 2026 | 4.45 | 4.81 | 4.37 | 4.49 | 4.49 | 1.24% | 21,616 |
| Mar 30, 2026 | 4.50 | 4.87 | 4.26 | 4.44 | 4.44 | -9.86% | 25,844 |
| Mar 27, 2026 | 4.90 | 5.50 | 4.50 | 4.92 | 4.92 | 0.41% | 47,794 |
| Mar 26, 2026 | 3.98 | 4.95 | 3.92 | 4.90 | 4.90 | 20.99% | 100,180 |
| Mar 25, 2026 | 3.98 | 4.10 | 3.86 | 4.05 | 4.05 | 1.25% | 24,670 |
| Mar 24, 2026 | 4.12 | 4.18 | 3.92 | 4.00 | 4.00 | -2.79% | 54,595 |
| Mar 23, 2026 | 4.15 | 4.55 | 3.95 | 4.12 | 4.12 | -2.14% | 46,844 |
| Mar 20, 2026 | 3.96 | 4.21 | 3.96 | 4.21 | 4.21 | 6.32% | 6,342 |
| Mar 19, 2026 | 4.05 | 4.23 | 3.95 | 3.96 | 3.96 | -2.22% | 10,643 |
| Mar 18, 2026 | 4.02 | 4.32 | 4.02 | 4.05 | 4.05 | -2.41% | 14,301 |
| Mar 17, 2026 | 4.04 | 4.42 | 4.02 | 4.15 | 4.15 | 0.12% | 23,483 |
| Mar 16, 2026 | 4.14 | 4.14 | 4.02 | 4.14 | 4.14 | -0.48% | 29,647 |
| Mar 13, 2026 | 4.15 | 4.20 | 4.06 | 4.16 | 4.16 | -0.95% | 16,730 |
| Mar 12, 2026 | 4.43 | 4.43 | 4.12 | 4.20 | 4.20 | 2.44% | 50,778 |
| Mar 11, 2026 | 4.00 | 4.15 | 3.95 | 4.10 | 4.10 | 0.49% | 16,178 |
| Mar 10, 2026 | 4.00 | 4.95 | 4.00 | 4.08 | 4.08 | 2.13% | 22,620 |
| Mar 9, 2026 | 4.11 | 4.44 | 3.90 | 4.00 | 4.00 | -5.11% | 18,952 |
| Mar 6, 2026 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | 1.45% | 50,475 |
| Mar 5, 2026 | 4.22 | 4.24 | 4.03 | 4.15 | 4.15 | -3.49% | 53,477 |
| Mar 4, 2026 | 4.06 | 4.85 | 4.06 | 4.30 | 4.30 | 6.04% | 60,978 |
| Mar 3, 2026 | 4.20 | 4.30 | 4.01 | 4.06 | 4.06 | -7.74% | 45,087 |
| Mar 2, 2026 | 4.58 | 4.61 | 4.23 | 4.40 | 4.40 | -5.48% | 46,226 |
| Feb 27, 2026 | 4.58 | 4.85 | 4.58 | 4.65 | 4.65 | -0.21% | 7,369 |
| Feb 26, 2026 | 4.65 | 4.85 | 4.60 | 4.66 | 4.66 | -2.10% | 30,416 |
| Feb 25, 2026 | 4.70 | 4.88 | 4.65 | 4.76 | 4.76 | -0.52% | 6,734 |
| Feb 24, 2026 | 4.80 | 4.85 | 4.66 | 4.79 | 4.79 | -0.52% | 26,693 |
| Feb 23, 2026 | 4.74 | 4.81 | 4.59 | 4.81 | 4.81 | 0.84% | 20,138 |
| Feb 20, 2026 | 4.79 | 4.89 | 4.65 | 4.77 | 4.77 | -0.31% | 37,656 |
| Feb 19, 2026 | 4.91 | 4.91 | 4.73 | 4.79 | 4.79 | -2.94% | 43,368 |
| Feb 18, 2026 | 5.29 | 5.29 | 4.82 | 4.93 | 4.93 | 1.65% | 13,850 |