Modulight Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.165 | 4.215 | 4.165 | 4.205 | 4.205 | 2,182 |
| 2022-07-05 | 4.110 | 4.195 | 4.110 | 4.165 | 4.165 | 2,269 |
| 2022-07-04 | 4.295 | 4.295 | 4.095 | 4.200 | 4.200 | 3,220 |
| 2022-07-01 | 4.500 | 4.500 | 4.230 | 4.300 | 4.300 | 7,314 |
| 2022-06-30 | 4.755 | 4.760 | 4.200 | 4.330 | 4.330 | 13,843 |
| 2022-06-29 | 4.490 | 4.790 | 4.485 | 4.590 | 4.590 | 7,009 |
| 2022-06-28 | 4.365 | 4.485 | 4.200 | 4.480 | 4.480 | 10,936 |
| 2022-06-27 | 4.300 | 4.395 | 4.295 | 4.395 | 4.395 | 1,164 |
| 2022-06-23 | 4.355 | 4.450 | 4.300 | 4.300 | 4.300 | 2,574 |
| 2022-06-22 | 4.410 | 4.410 | 4.305 | 4.400 | 4.400 | 1,037 |
| 2022-06-21 | 4.300 | 4.410 | 4.255 | 4.360 | 4.360 | 2,187 |
| 2022-06-20 | 4.350 | 4.435 | 4.300 | 4.415 | 4.415 | 7,528 |
| 2022-06-17 | 4.445 | 4.445 | 4.295 | 4.300 | 4.300 | 5,374 |
| 2022-06-16 | 4.300 | 4.400 | 4.210 | 4.250 | 4.250 | 2,687 |
| 2022-06-15 | 4.290 | 4.400 | 4.290 | 4.290 | 4.290 | 3,150 |
| 2022-06-14 | 4.400 | 4.495 | 4.290 | 4.290 | 4.290 | 3,196 |
| 2022-06-13 | 4.490 | 4.610 | 4.400 | 4.405 | 4.405 | 2,057 |
| 2022-06-10 | 4.630 | 4.630 | 4.490 | 4.490 | 4.490 | 1,097 |
| 2022-06-09 | 4.495 | 4.650 | 4.490 | 4.490 | 4.490 | 2,044 |
| 2022-06-08 | 4.570 | 4.680 | 4.455 | 4.560 | 4.560 | 5,733 |
| 2022-06-07 | 4.610 | 4.650 | 4.450 | 4.450 | 4.450 | 11,444 |
| 2022-06-06 | 4.820 | 4.820 | 4.595 | 4.750 | 4.750 | 4,889 |
| 2022-06-03 | 4.605 | 4.835 | 4.450 | 4.835 | 4.835 | 7,045 |
| 2022-06-02 | 4.450 | 4.785 | 4.450 | 4.735 | 4.735 | 2,254 |
| 2022-06-01 | 4.545 | 4.550 | 4.450 | 4.450 | 4.450 | 6,666 |
| 2022-05-31 | 4.460 | 4.590 | 4.425 | 4.520 | 4.520 | 13,160 |
| 2022-05-30 | 4.490 | 4.800 | 4.430 | 4.450 | 4.450 | 6,275 |
| 2022-05-27 | 4.480 | 4.895 | 4.480 | 4.500 | 4.500 | 16,647 |
| 2022-05-25 | 4.600 | 4.600 | 4.425 | 4.480 | 4.480 | 7,955 |
| 2022-05-24 | 4.575 | 4.675 | 4.555 | 4.675 | 4.675 | 2,018 |
| 2022-05-23 | 4.540 | 4.775 | 4.540 | 4.635 | 4.635 | 2,778 |
| 2022-05-20 | 4.650 | 4.735 | 4.540 | 4.540 | 4.540 | 9,855 |
| 2022-05-19 | 4.700 | 4.765 | 4.480 | 4.550 | 4.550 | 13,413 |
| 2022-05-18 | 4.600 | 4.950 | 4.600 | 4.630 | 4.630 | 7,330 |
| 2022-05-17 | 4.710 | 4.790 | 4.400 | 4.590 | 4.590 | 26,975 |
| 2022-05-16 | 4.400 | 4.945 | 4.400 | 4.500 | 4.500 | 12,151 |
| 2022-05-13 | 4.400 | 4.500 | 4.280 | 4.400 | 4.400 | 9,916 |
| 2022-05-12 | 4.500 | 4.500 | 4.270 | 4.400 | 4.400 | 13,101 |
| 2022-05-11 | 4.595 | 4.675 | 4.400 | 4.550 | 4.550 | 10,113 |
| 2022-05-10 | 4.495 | 4.495 | 4.265 | 4.440 | 4.440 | 23,401 |
| 2022-05-09 | 4.875 | 4.875 | 4.600 | 4.600 | 4.600 | 2,670 |
| 2022-05-06 | 4.920 | 4.920 | 4.780 | 4.790 | 4.790 | 7,722 |
| 2022-05-05 | 5.000 | 5.080 | 4.920 | 4.920 | 4.920 | 4,187 |
| 2022-05-04 | 5.000 | 5.060 | 4.995 | 5.010 | 5.010 | 4,310 |
| 2022-05-03 | 5.040 | 5.040 | 4.940 | 5.000 | 5.000 | 6,961 |
| 2022-05-02 | 5.080 | 5.080 | 4.805 | 4.925 | 4.925 | 78,031 |
| 2022-04-29 | 5.300 | 5.300 | 4.950 | 5.080 | 5.080 | 18,640 |
| 2022-04-28 | 5.700 | 5.700 | 5.200 | 5.210 | 5.210 | 67,766 |
| 2022-04-27 | 6.090 | 6.090 | 5.910 | 5.980 | 5.980 | 6,787 |
| 2022-04-26 | 6.010 | 6.040 | 5.990 | 6.000 | 6.000 | 6,252 |
| 2022-04-25 | 6.100 | 6.100 | 5.950 | 5.980 | 5.980 | 7,932 |
| 2022-04-22 | 6.230 | 6.390 | 6.080 | 6.100 | 6.100 | 13,739 |
| 2022-04-21 | 6.480 | 6.480 | 6.210 | 6.230 | 6.230 | 18,309 |
| 2022-04-20 | 6.480 | 6.550 | 6.230 | 6.280 | 6.280 | 27,707 |
| 2022-04-19 | 6.110 | 6.240 | 5.990 | 5.990 | 5.990 | 7,351 |
| 2022-04-14 | 6.000 | 6.190 | 6.000 | 6.100 | 6.100 | 16,080 |
| 2022-04-13 | 6.140 | 6.180 | 5.920 | 6.000 | 6.000 | 13,551 |
| 2022-04-12 | 6.100 | 6.200 | 6.020 | 6.130 | 6.130 | 5,759 |
| 2022-04-11 | 6.190 | 6.200 | 6.050 | 6.140 | 6.140 | 14,548 |
| 2022-04-08 | 6.290 | 6.290 | 6.080 | 6.120 | 6.120 | 4,025 |
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.