Mendus AB (publ) (STO:IMMU)
Sweden
· Delayed Price · Currency is SEK 4.210
+0.060 (1.45%)
At close: Mar 6, 2026
Mendus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 4.80 | 5.00 | 4.80 | 4.85 | 4.85 | -1.02% | 17,801 |
| Feb 16, 2026 | 4.73 | 4.91 | 4.72 | 4.90 | 4.90 | 1.66% | 11,365 |
| Feb 13, 2026 | 4.96 | 4.96 | 4.70 | 4.82 | 4.82 | 1.47% | 34,027 |
| Feb 12, 2026 | 4.70 | 4.88 | 4.66 | 4.75 | 4.75 | -0.21% | 15,854 |
| Feb 11, 2026 | 4.91 | 4.91 | 4.64 | 4.76 | 4.76 | -3.05% | 59,844 |
| Feb 10, 2026 | 4.96 | 5.28 | 4.91 | 4.91 | 4.91 | -2.77% | 62,155 |
| Feb 9, 2026 | 5.16 | 5.16 | 4.95 | 5.05 | 5.05 | -2.13% | 24,768 |
| Feb 6, 2026 | 4.96 | 5.16 | 4.93 | 5.16 | 5.16 | 2.58% | 18,617 |
| Feb 5, 2026 | 4.94 | 5.07 | 4.90 | 5.03 | 5.03 | -0.59% | 43,246 |
| Feb 4, 2026 | 5.11 | 5.25 | 4.96 | 5.06 | 5.06 | -2.50% | 13,558 |
| Feb 3, 2026 | 5.13 | 5.20 | 5.11 | 5.19 | 5.19 | -0.19% | 5,815 |
| Feb 2, 2026 | 5.79 | 5.79 | 5.13 | 5.20 | 5.20 | -10.34% | 27,630 |
| Jan 30, 2026 | 5.28 | 5.97 | 5.07 | 5.80 | 5.80 | 9.02% | 39,202 |
| Jan 29, 2026 | 5.30 | 6.00 | 5.22 | 5.32 | 5.32 | -2.03% | 25,354 |
| Jan 28, 2026 | 5.43 | 5.57 | 5.28 | 5.43 | 5.43 | - | 17,321 |
| Jan 27, 2026 | 5.60 | 5.66 | 5.35 | 5.43 | 5.43 | -3.04% | 25,483 |
| Jan 26, 2026 | 5.75 | 6.05 | 5.60 | 5.60 | 5.60 | -3.45% | 30,790 |
| Jan 23, 2026 | 6.04 | 6.04 | 5.61 | 5.80 | 5.80 | -2.19% | 23,190 |
| Jan 22, 2026 | 5.93 | 6.05 | 5.75 | 5.93 | 5.93 | 0.17% | 61,150 |
| Jan 21, 2026 | 5.31 | 5.98 | 5.02 | 5.92 | 5.92 | 11.28% | 44,662 |
| Jan 20, 2026 | 5.46 | 5.56 | 5.24 | 5.32 | 5.32 | -5.34% | 26,957 |
| Jan 19, 2026 | 5.65 | 5.78 | 5.40 | 5.62 | 5.62 | -6.02% | 43,599 |
| Jan 16, 2026 | 5.95 | 5.99 | 5.75 | 5.98 | 5.98 | -0.17% | 19,122 |
| Jan 15, 2026 | 5.80 | 6.04 | 5.66 | 5.99 | 5.99 | -0.99% | 53,633 |
| Jan 14, 2026 | 5.82 | 6.10 | 5.82 | 6.05 | 6.05 | -0.17% | 30,836 |
| Jan 13, 2026 | 5.61 | 6.14 | 5.60 | 6.06 | 6.06 | 6.32% | 17,610 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | -1.89% | 28,207 |
| Jan 9, 2026 | 5.87 | 5.92 | 5.80 | 5.81 | 5.81 | -1.19% | 137,036 |
| Jan 8, 2026 | 5.77 | 5.88 | 5.61 | 5.88 | 5.88 | -1.01% | 44,241 |
| Jan 7, 2026 | 6.00 | 6.09 | 5.75 | 5.94 | 5.94 | -1.00% | 40,688 |
| Jan 5, 2026 | 5.77 | 6.14 | 5.77 | 6.00 | 6.00 | 3.99% | 32,076 |
| Jan 2, 2026 | 5.60 | 5.79 | 5.60 | 5.77 | 5.77 | 3.04% | 17,214 |
| Dec 30, 2025 | 5.59 | 5.79 | 5.28 | 5.60 | 5.60 | 1.82% | 58,575 |
| Dec 29, 2025 | 5.24 | 5.50 | 5.19 | 5.50 | 5.50 | 3.77% | 63,089 |
| Dec 23, 2025 | 5.30 | 5.50 | 5.17 | 5.30 | 5.30 | -2.57% | 55,898 |
| Dec 22, 2025 | 5.59 | 5.59 | 5.11 | 5.44 | 5.44 | -2.68% | 49,654 |
| Dec 19, 2025 | 5.07 | 5.59 | 4.90 | 5.59 | 5.59 | 10.26% | 198,575 |
| Dec 18, 2025 | 5.09 | 5.10 | 4.92 | 5.07 | 5.07 | -0.39% | 7,833 |
| Dec 17, 2025 | 4.86 | 5.20 | 4.86 | 5.09 | 5.09 | 0.20% | 41,791 |
| Dec 16, 2025 | 4.94 | 5.15 | 4.83 | 5.08 | 5.08 | 1.91% | 43,508 |
| Dec 15, 2025 | 4.92 | 5.10 | 4.92 | 4.99 | 4.99 | 1.53% | 48,253 |
| Dec 12, 2025 | 4.86 | 5.39 | 4.86 | 4.91 | 4.91 | -3.54% | 28,643 |
| Dec 11, 2025 | 5.01 | 5.14 | 4.88 | 5.09 | 5.09 | 1.80% | 11,230 |
| Dec 10, 2025 | 5.09 | 5.28 | 4.81 | 5.00 | 5.00 | -2.91% | 99,111 |
| Dec 9, 2025 | 4.99 | 5.55 | 4.84 | 5.15 | 5.15 | 3.83% | 70,881 |
| Dec 8, 2025 | 5.00 | 5.19 | 4.91 | 4.96 | 4.96 | -2.36% | 41,886 |
| Dec 5, 2025 | 5.05 | 5.12 | 4.96 | 5.08 | 5.08 | 0.20% | 41,712 |
| Dec 4, 2025 | 5.10 | 5.19 | 4.95 | 5.07 | 5.07 | -0.59% | 51,695 |
| Dec 3, 2025 | 4.97 | 5.19 | 4.97 | 5.10 | 5.10 | 2.72% | 7,997 |
| Dec 2, 2025 | 5.15 | 5.49 | 4.93 | 4.97 | 4.97 | -3.59% | 132,973 |
| Dec 1, 2025 | 5.30 | 6.00 | 5.15 | 5.15 | 5.15 | 0.98% | 109,796 |
| Nov 28, 2025 | 5.04 | 5.24 | 4.83 | 5.10 | 5.10 | -0.97% | 31,875 |
| Nov 27, 2025 | 5.30 | 5.38 | 5.04 | 5.15 | 5.15 | -2.83% | 20,052 |
| Nov 26, 2025 | 5.00 | 5.35 | 5.00 | 5.30 | 5.30 | 2.91% | 18,515 |
| Nov 25, 2025 | 5.01 | 5.28 | 4.98 | 5.15 | 5.15 | 3.31% | 59,363 |
| Nov 24, 2025 | 5.46 | 5.46 | 4.99 | 4.99 | 4.99 | -7.69% | 51,340 |
| Nov 21, 2025 | 5.60 | 5.89 | 5.40 | 5.40 | 5.40 | -3.57% | 18,688 |
| Nov 20, 2025 | 5.30 | 5.66 | 5.20 | 5.60 | 5.60 | 5.66% | 35,104 |
| Nov 19, 2025 | 5.53 | 5.53 | 5.16 | 5.30 | 5.30 | -4.33% | 258,611 |
| Nov 18, 2025 | 5.65 | 5.65 | 5.40 | 5.54 | 5.54 | -2.12% | 12,005 |
| Nov 17, 2025 | 5.79 | 6.00 | 5.63 | 5.66 | 5.66 | -2.25% | 40,153 |
| Nov 14, 2025 | 5.98 | 5.98 | 5.78 | 5.79 | 5.79 | -7.51% | 8,003 |
| Nov 13, 2025 | 5.91 | 6.60 | 5.64 | 6.26 | 6.26 | 6.10% | 16,524 |
| Nov 12, 2025 | 5.66 | 6.58 | 5.66 | 5.90 | 5.90 | 1.55% | 23,457 |
| Nov 11, 2025 | 5.63 | 5.99 | 5.63 | 5.81 | 5.81 | -2.84% | 23,044 |
| Nov 10, 2025 | 6.16 | 6.19 | 5.79 | 5.98 | 5.98 | -9.26% | 24,483 |
| Nov 7, 2025 | 5.90 | 6.59 | 5.70 | 6.59 | 6.59 | 6.29% | 26,159 |
| Nov 6, 2025 | 6.83 | 6.84 | 6.20 | 6.20 | 6.20 | -10.14% | 15,683 |
| Nov 5, 2025 | 7.13 | 7.22 | 6.70 | 6.90 | 6.90 | -6.76% | 28,275 |
| Nov 4, 2025 | 7.03 | 7.40 | 6.91 | 7.40 | 7.40 | 0.14% | 39,824 |
| Nov 3, 2025 | 7.47 | 7.56 | 6.81 | 7.39 | 7.39 | -1.07% | 13,568 |
| Oct 31, 2025 | 7.40 | 7.60 | 7.09 | 7.47 | 7.47 | 0.95% | 8,304 |
| Oct 30, 2025 | 7.18 | 7.45 | 7.01 | 7.40 | 7.40 | 3.06% | 21,943 |
| Oct 29, 2025 | 7.50 | 7.62 | 6.82 | 7.18 | 7.18 | -2.18% | 42,181 |
| Oct 28, 2025 | 6.80 | 7.35 | 6.80 | 7.34 | 7.34 | 9.72% | 48,447 |
| Oct 27, 2025 | 6.00 | 6.83 | 5.99 | 6.69 | 6.69 | 11.69% | 57,134 |
| Oct 24, 2025 | 5.77 | 6.10 | 5.35 | 5.99 | 5.99 | 3.63% | 57,065 |
| Oct 23, 2025 | 5.70 | 5.95 | 5.60 | 5.78 | 5.78 | 3.40% | 25,549 |
| Oct 22, 2025 | 5.00 | 6.47 | 4.84 | 5.59 | 5.59 | 12.36% | 74,578 |
| Oct 21, 2025 | 5.60 | 5.70 | 4.18 | 4.98 | 4.98 | -10.84% | 61,688 |
| Oct 20, 2025 | 5.50 | 5.70 | 5.50 | 5.58 | 5.58 | -2.96% | 8,627 |
| Oct 17, 2025 | 5.61 | 5.75 | 5.28 | 5.75 | 5.75 | -0.52% | 20,808 |
| Oct 16, 2025 | 5.50 | 5.78 | 5.35 | 5.78 | 5.78 | 4.90% | 20,799 |
| Oct 15, 2025 | 5.61 | 5.68 | 5.34 | 5.51 | 5.51 | -1.61% | 21,130 |
| Oct 14, 2025 | 5.51 | 5.88 | 5.51 | 5.60 | 5.60 | -5.25% | 24,222 |
| Oct 13, 2025 | 5.64 | 5.91 | 5.51 | 5.91 | 5.91 | - | 33,979 |
| Oct 10, 2025 | 5.98 | 5.98 | 5.50 | 5.91 | 5.91 | -1.01% | 44,195 |