Modulight Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.948	0.948	0.829	0.843	0.843	85,285
2024-02-28	0.882	0.960	0.862	0.862	0.862	102,665
2024-02-27	0.864	0.914	0.864	0.882	0.882	57,845
2024-02-26	0.860	0.899	0.836	0.861	0.861	114,529
2024-02-23	0.980	0.989	0.840	0.850	0.850	186,566
2024-02-22	0.975	1.020	0.975	0.990	0.990	46,996
2024-02-21	0.979	0.979	0.930	0.950	0.950	30,533
2024-02-20	0.999	0.999	0.926	0.930	0.930	67,678
2024-02-19	0.980	0.993	0.950	0.963	0.963	40,457
2024-02-16	1.010	1.026	0.961	0.994	0.994	46,307
2024-02-15	1.056	1.056	0.999	1.002	1.002	75,255
2024-02-14	1.070	1.080	1.050	1.056	1.056	8,818
2024-02-13	1.058	1.108	1.058	1.060	1.060	28,917
2024-02-12	1.046	1.100	1.026	1.078	1.078	29,777
2024-02-09	1.010	1.026	1.000	1.026	1.026	60,016
2024-02-08	1.030	1.044	1.002	1.002	1.002	46,862
2024-02-07	1.044	1.050	1.030	1.038	1.038	13,418
2024-02-06	1.064	1.066	1.044	1.044	1.044	3,723
2024-02-05	1.062	1.062	1.040	1.056	1.056	18,189
2024-02-02	1.060	1.064	1.040	1.062	1.062	15,500
2024-02-01	1.080	1.080	1.050	1.064	1.064	32,469
2024-01-31	1.050	1.074	1.050	1.066	1.066	20,231
2024-01-30	1.052	1.086	1.046	1.064	1.064	12,856
2024-01-29	1.090	1.098	1.052	1.088	1.088	42,146
2024-01-26	1.080	1.100	1.070	1.090	1.090	6,080
2024-01-25	1.062	1.104	1.050	1.070	1.070	13,478
2024-01-24	1.054	1.068	1.034	1.058	1.058	28,201
2024-01-23	1.108	1.108	1.054	1.054	1.054	34,520
2024-01-22	1.112	1.112	1.070	1.110	1.110	6,672
2024-01-19	1.100	1.112	1.060	1.112	1.112	39,159
2024-01-18	1.068	1.098	1.054	1.094	1.094	24,591
2024-01-17	1.080	1.102	1.060	1.096	1.096	21,399
2024-01-16	1.080	1.118	1.070	1.116	1.116	24,984
2024-01-15	1.114	1.114	1.080	1.080	1.080	35,863
2024-01-12	1.110	1.124	1.100	1.110	1.110	18,530
2024-01-11	1.118	1.132	1.090	1.110	1.110	57,442
2024-01-10	1.130	1.136	1.106	1.132	1.132	20,680
2024-01-09	1.138	1.140	1.112	1.136	1.136	32,461
2024-01-08	1.140	1.140	1.110	1.132	1.132	43,692
2024-01-05	1.120	1.140	1.112	1.138	1.138	54,519
2024-01-04	1.110	1.130	1.100	1.116	1.116	67,269
2024-01-03	1.110	1.110	1.072	1.100	1.100	15,776
2024-01-02	1.020	1.120	1.002	1.070	1.070	295,423
2023-12-29	1.170	1.190	1.162	1.174	1.174	53,496
2023-12-28	1.158	1.180	1.158	1.170	1.170	71,065
2023-12-27	1.160	1.188	1.152	1.178	1.178	88,340
2023-12-22	1.150	1.180	1.128	1.148	1.148	80,473
2023-12-21	1.132	1.198	1.132	1.150	1.150	88,210
2023-12-20	1.098	1.194	1.098	1.138	1.138	173,434
2023-12-19	1.100	1.124	1.080	1.092	1.092	133,850
2023-12-18	1.052	1.126	1.052	1.118	1.118	148,227
2023-12-15	1.112	1.122	1.020	1.090	1.090	143,609
2023-12-14	1.130	1.152	1.112	1.124	1.124	45,021
2023-12-13	1.160	1.160	1.112	1.128	1.128	40,826
2023-12-12	1.136	1.164	1.130	1.142	1.142	28,452
2023-12-11	1.200	1.200	1.120	1.136	1.136	73,963
2023-12-08	1.180	1.200	1.172	1.182	1.182	20,325
2023-12-07	1.180	1.180	1.138	1.172	1.172	16,755
2023-12-05	1.140	1.180	1.140	1.180	1.180	19,731
2023-12-04	1.140	1.150	1.138	1.140	1.140	16,031

← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.