Mendole A/S (XSAT:MENDO)
Sweden · Delayed Price · Currency is SEK · Price in DKK 7.00
-0.45 (-6.04%)
At close: Aug 26, 2026
Mendole Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.38% | 250 |
| Jul 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -9.63% | 15 |
| Jul 14, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -10.00% | 160 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | 1,333 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.50 | 7.95 | 7.95 | -0.62% | 9,030 |
| Jul 8, 2026 | 5.50 | 9.05 | 5.20 | 8.00 | 8.00 | 49.53% | 7,583 |
| Jul 7, 2026 | 5.15 | 5.55 | 5.10 | 5.35 | 5.35 | 4.90% | 1,699 |
| Jul 6, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 4,025 |
| Jul 3, 2026 | 5.50 | 5.75 | 5.15 | 5.30 | 5.30 | 4.95% | 5,179 |
| Jul 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 1,211 |
| Jul 1, 2026 | 5.20 | 5.95 | 4.54 | 5.20 | 5.20 | 2.97% | 14,992 |
| Jun 30, 2026 | 5.35 | 5.55 | 5.05 | 5.05 | 5.05 | - | 3,501 |
| Jun 29, 2026 | 5.00 | 6.30 | 4.80 | 5.05 | 5.05 | -9.82% | 19,360 |
| Jun 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 100 |
| Jun 25, 2026 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -5.04% | 2,889 |
| Jun 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 2,500 |
| Jun 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 100 |
| Jun 18, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 4.39% | 6,686 |
| Jun 17, 2026 | 6.00 | 6.00 | 5.10 | 5.70 | 5.70 | -13.64% | 3,746 |
| Jun 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 18.92% | 2,350 |
| Jun 15, 2026 | 5.00 | 6.15 | 5.00 | 5.55 | 5.55 | -17.78% | 551 |
| Jun 12, 2026 | 5.75 | 6.75 | 5.75 | 6.75 | 6.75 | - | 1,450 |
| Jun 9, 2026 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | -0.74% | 681 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 487 |
| Jun 4, 2026 | 5.95 | 6.80 | 5.95 | 6.80 | 6.80 | 13.33% | 213 |