Mentice AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	14.90	15.00	14.90	15.00	-	-2.28%	160
Feb 27, 2026	15.30	15.40	15.00	15.35	15.35	-0.65%	7,935
Feb 26, 2026	14.75	18.00	14.75	15.45	15.45	10.36%	20,596
Feb 25, 2026	13.85	14.25	13.60	14.00	14.00	2.19%	10,451
Feb 24, 2026	13.05	13.70	13.00	13.70	13.70	4.98%	11,506
Feb 23, 2026	12.55	13.10	12.55	13.05	13.05	5.24%	9,842
Feb 20, 2026	12.45	13.00	12.00	12.40	12.40	-0.40%	3,923
Feb 19, 2026	12.45	12.45	12.45	12.45	12.45	-	10
Feb 18, 2026	12.05	12.45	12.05	12.45	12.45	1.63%	47
Feb 17, 2026	12.40	12.45	12.25	12.25	12.25	-4.30%	2,307
Feb 16, 2026	12.95	12.95	12.50	12.80	12.80	-1.16%	58
Feb 13, 2026	13.50	13.50	12.90	12.95	12.95	-3.72%	2,786
Feb 12, 2026	13.75	13.75	13.15	13.45	13.45	-0.74%	667
Feb 11, 2026	13.40	13.75	13.40	13.55	13.55	1.88%	151
Feb 10, 2026	13.65	13.65	13.25	13.30	13.30	-2.56%	2,293
Feb 9, 2026	13.40	14.00	13.40	13.65	13.65	0.37%	849
Feb 6, 2026	13.60	13.60	13.60	13.60	13.60	3.42%	107
Feb 5, 2026	13.25	13.30	13.15	13.15	13.15	-0.75%	108
Feb 4, 2026	14.30	14.30	13.25	13.25	13.25	-5.02%	3,471
Feb 3, 2026	13.70	13.95	13.70	13.95	13.95	1.82%	4,262
Feb 2, 2026	13.00	13.70	13.00	13.70	13.70	5.79%	6,956
Jan 30, 2026	12.70	12.95	12.70	12.95	12.95	-0.38%	2,768
Jan 29, 2026	13.00	13.00	12.70	13.00	13.00	-1.89%	709
Jan 28, 2026	13.10	13.25	13.00	13.25	13.25	-0.38%	1,226
Jan 27, 2026	13.95	14.00	13.25	13.30	13.30	-3.27%	5,252
Jan 26, 2026	13.80	13.85	13.75	13.75	13.75	-	1,595
Jan 23, 2026	13.75	13.75	13.75	13.75	13.75	-1.43%	400
Jan 22, 2026	13.05	14.40	13.05	13.95	13.95	8.14%	49,545
Jan 21, 2026	13.45	13.45	12.85	12.90	12.90	-5.49%	6,596
Jan 20, 2026	13.85	13.85	13.30	13.65	13.65	-1.80%	6,250
Jan 19, 2026	14.00	14.15	13.90	13.90	13.90	-1.42%	2,452
Jan 16, 2026	13.90	14.10	13.90	14.10	14.10	1.08%	4,386
Jan 15, 2026	14.05	14.05	13.95	13.95	13.95	2.20%	1,500
Jan 14, 2026	13.65	14.00	13.65	13.65	13.65	-	408
Jan 13, 2026	13.80	14.00	13.65	13.65	13.65	-1.09%	380
Jan 12, 2026	14.60	14.60	13.65	13.80	13.80	-5.15%	5,711
Jan 9, 2026	14.20	14.60	14.15	14.55	14.55	1.04%	4,277
Jan 8, 2026	14.15	14.40	14.10	14.40	14.40	1.05%	5,069
Jan 7, 2026	13.50	14.30	13.50	14.25	14.25	5.17%	9,393
Jan 5, 2026	13.45	13.55	13.05	13.55	13.55	1.12%	290
Jan 2, 2026	13.40	13.40	13.40	13.40	13.40	0.37%	910
Dec 30, 2025	13.05	13.35	13.00	13.35	13.35	0.38%	8,308
Dec 29, 2025	13.00	13.30	13.00	13.30	13.30	1.92%	4,121
Dec 23, 2025	13.10	13.15	13.00	13.05	13.05	0.38%	1,945
Dec 22, 2025	12.50	13.05	12.50	13.00	13.00	3.17%	12,489
Dec 19, 2025	12.60	13.40	12.60	12.60	12.60	-	31,886
Dec 18, 2025	12.50	12.75	12.15	12.60	12.60	-	4,669
Dec 17, 2025	13.00	13.00	12.50	12.60	12.60	-4.91%	7,206
Dec 16, 2025	13.15	13.25	13.15	13.25	13.25	1.92%	5,049
Dec 15, 2025	13.40	13.40	13.00	13.00	13.00	-3.70%	1,132