Mendole A/S (XSAT:MENDO)
Sweden · Delayed Price · Currency is SEK · Price in DKK 6.20
+0.50 (8.77%)
At close: Sep 30, 2026
Mendole Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.70 | 6.25 | 5.70 | 6.20 | 6.20 | 8.77% | 760 |
| Sep 29, 2026 | 6.00 | 6.45 | 5.70 | 5.70 | 5.70 | -5.00% | 14,557 |
| Sep 28, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -9.77% | 3,787 |
| Sep 25, 2026 | 6.50 | 6.70 | 6.50 | 6.65 | 6.65 | 2.31% | 6,140 |
| Sep 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,053 |
| Sep 23, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -5.80% | 7,363 |
| Sep 22, 2026 | 6.90 | 7.40 | 6.90 | 6.90 | 6.90 | -2.13% | 2,182 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -6.62% | 311 |
| Sep 18, 2026 | 7.35 | 7.55 | 6.95 | 7.55 | 7.55 | 7.09% | 4,165 |
| Sep 17, 2026 | 7.10 | 7.45 | 7.00 | 7.05 | 7.05 | -7.84% | 4,681 |
| Sep 16, 2026 | 7.60 | 7.85 | 7.40 | 7.65 | 7.65 | 0.66% | 2,867 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.20 | 7.60 | 7.60 | 6.29% | 6,960 |
| Sep 14, 2026 | 7.95 | 7.95 | 7.15 | 7.15 | 7.15 | -10.06% | 5,416 |
| Sep 11, 2026 | 8.00 | 8.00 | 7.00 | 7.95 | 7.95 | -0.62% | 3,675 |
| Sep 10, 2026 | 8.05 | 8.10 | 7.35 | 8.00 | 8.00 | 3.23% | 12,215 |
| Sep 9, 2026 | 8.20 | 8.20 | 7.10 | 7.75 | 7.75 | -3.13% | 15,546 |
| Sep 8, 2026 | 7.60 | 8.00 | 7.30 | 8.00 | 8.00 | 5.26% | 10,160 |
| Sep 7, 2026 | 7.70 | 7.90 | 7.40 | 7.60 | 7.60 | 2.01% | 9,201 |
| Sep 4, 2026 | 7.50 | 8.10 | 7.25 | 7.45 | 7.45 | 2.76% | 57,347 |
| Sep 3, 2026 | 6.55 | 7.60 | 6.55 | 7.25 | 7.25 | 11.54% | 10,377 |
| Sep 2, 2026 | 7.30 | 7.30 | 6.50 | 6.50 | 6.50 | -10.96% | 2,757 |
| Sep 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | 25 |
| Aug 31, 2026 | 7.75 | 7.90 | 7.60 | 7.60 | 7.60 | 5.56% | 804 |
| Aug 28, 2026 | 7.95 | 7.95 | 7.00 | 7.20 | 7.20 | -2.70% | 2,888 |
| Aug 27, 2026 | 7.00 | 7.90 | 7.00 | 7.40 | 7.40 | 5.71% | 2,310 |
| Aug 26, 2026 | 7.30 | 7.30 | 6.75 | 7.00 | 7.00 | -6.04% | 5,690 |
| Aug 25, 2026 | 7.70 | 8.10 | 7.30 | 7.45 | 7.45 | -2.61% | 16,079 |
| Aug 24, 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 2.00% | 1,481 |
| Aug 21, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 2,064 |
| Aug 19, 2026 | 6.70 | 7.45 | 6.70 | 7.45 | 7.45 | -3.87% | 600 |
| Aug 18, 2026 | 7.35 | 7.85 | 7.15 | 7.75 | 7.75 | 4.73% | 508 |
| Aug 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | 41 |
| Aug 14, 2026 | 7.75 | 7.75 | 6.80 | 7.15 | 7.15 | 5.15% | 4,955 |
| Aug 13, 2026 | 6.65 | 7.90 | 6.65 | 6.80 | 6.80 | -10.53% | 11,290 |
| Aug 12, 2026 | 7.60 | 7.60 | 7.40 | 7.60 | 7.60 | -0.65% | 3,870 |
| Aug 11, 2026 | 7.20 | 7.65 | 7.00 | 7.65 | 7.65 | 2.68% | 18,803 |
| Aug 10, 2026 | 7.95 | 9.25 | 7.45 | 7.45 | 7.45 | -6.29% | 45,129 |
| Aug 7, 2026 | 7.35 | 8.00 | 7.00 | 7.95 | 7.95 | 13.57% | 18,988 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -10.26% | 9,714 |
| Aug 5, 2026 | 7.90 | 7.90 | 7.00 | 7.80 | 7.80 | 4.00% | 7,953 |
| Aug 4, 2026 | 7.80 | 7.95 | 7.00 | 7.50 | 7.50 | - | 6,334 |
| Aug 3, 2026 | 6.55 | 7.50 | 6.55 | 7.50 | 7.50 | 20.97% | 9,298 |
| Jul 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 625 |
| Jul 29, 2026 | 7.10 | 7.20 | 6.20 | 6.20 | 6.20 | -0.80% | 430 |
| Jul 28, 2026 | 7.40 | 7.40 | 6.25 | 6.25 | 6.25 | -16.11% | 6,746 |
| Jul 27, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 14.62% | 281 |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 454 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 375 |
| Jul 22, 2026 | 7.65 | 7.65 | 6.55 | 6.55 | 6.55 | -6.43% | 105 |
| Jul 21, 2026 | 7.50 | 7.50 | 6.65 | 7.00 | 7.00 | 6.87% | 6,484 |