Modulight Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 6.140 | 6.300 | 6.140 | 6.190 | 6.190 | 18,412 |
| 2022-04-06 | 6.350 | 6.350 | 6.110 | 6.180 | 6.180 | 5,327 |
| 2022-04-05 | 6.400 | 6.450 | 6.250 | 6.350 | 6.350 | 8,153 |
| 2022-04-04 | 6.650 | 6.750 | 6.330 | 6.400 | 6.400 | 15,963 |
| 2022-04-01 | 6.600 | 6.800 | 6.550 | 6.610 | 6.610 | 25,299 |
| 2022-03-31 | 6.040 | 6.880 | 5.940 | 6.500 | 6.500 | 76,335 |
| 2022-03-30 | 6.060 | 6.100 | 5.860 | 6.060 | 6.060 | 22,961 |
| 2022-03-29 | 6.100 | 6.340 | 6.060 | 6.060 | 6.060 | 13,867 |
| 2022-03-28 | 6.080 | 6.540 | 6.040 | 6.060 | 6.060 | 18,184 |
| 2022-03-25 | 5.960 | 6.360 | 5.900 | 6.020 | 6.020 | 10,966 |
| 2022-03-24 | 6.000 | 6.120 | 5.900 | 5.960 | 5.960 | 11,557 |
| 2022-03-23 | 6.060 | 6.220 | 5.980 | 6.000 | 6.000 | 29,066 |
| 2022-03-22 | 6.320 | 6.380 | 6.000 | 6.000 | 6.000 | 40,697 |
| 2022-03-21 | 6.080 | 6.380 | 6.020 | 6.280 | 6.280 | 44,058 |
| 2022-03-18 | 6.300 | 6.340 | 6.060 | 6.120 | 6.120 | 56,808 |
| 2022-03-17 | 6.720 | 6.720 | 6.300 | 6.300 | 6.300 | 87,212 |
| 2022-03-16 | 7.180 | 7.240 | 6.560 | 6.700 | 6.700 | 125,396 |
| 2022-03-15 | 7.300 | 7.500 | 6.780 | 6.920 | 6.920 | 232,934 |
| 2022-03-14 | 9.080 | 9.400 | 9.040 | 9.300 | 9.300 | 9,058 |
| 2022-03-11 | 8.700 | 9.080 | 8.320 | 9.000 | 9.000 | 5,531 |
| 2022-03-10 | 8.180 | 8.680 | 8.040 | 8.680 | 8.680 | 5,654 |
| 2022-03-09 | 7.360 | 8.180 | 7.360 | 8.020 | 8.020 | 6,902 |
| 2022-03-08 | 7.160 | 7.360 | 7.060 | 7.360 | 7.360 | 7,870 |
| 2022-03-07 | 7.600 | 7.620 | 6.920 | 7.060 | 7.060 | 17,979 |
| 2022-03-04 | 7.800 | 8.160 | 7.400 | 7.540 | 7.540 | 8,188 |
| 2022-03-03 | 7.900 | 8.200 | 7.800 | 7.800 | 7.800 | 10,168 |
| 2022-03-02 | 8.120 | 8.120 | 7.600 | 7.760 | 7.760 | 9,709 |
| 2022-03-01 | 8.000 | 8.000 | 7.800 | 7.840 | 7.840 | 3,038 |
| 2022-02-28 | 7.880 | 7.980 | 7.620 | 7.980 | 7.980 | 7,402 |
| 2022-02-25 | 7.200 | 7.980 | 7.200 | 7.860 | 7.860 | 9,453 |
| 2022-02-24 | 7.420 | 7.720 | 6.920 | 7.200 | 7.200 | 46,348 |
| 2022-02-23 | 7.560 | 8.080 | 7.540 | 7.740 | 7.740 | 7,117 |
| 2022-02-22 | 7.500 | 7.760 | 7.360 | 7.560 | 7.560 | 18,495 |
| 2022-02-21 | 8.260 | 8.280 | 7.600 | 7.760 | 7.760 | 15,168 |
| 2022-02-18 | 8.500 | 8.500 | 7.920 | 7.920 | 7.920 | 7,789 |
| 2022-02-17 | 8.500 | 8.520 | 8.200 | 8.200 | 8.200 | 14,538 |
| 2022-02-16 | 8.700 | 8.880 | 8.620 | 8.620 | 8.620 | 6,357 |
| 2022-02-15 | 8.200 | 8.620 | 8.060 | 8.620 | 8.620 | 16,764 |
| 2022-02-14 | 8.560 | 8.560 | 7.880 | 8.200 | 8.200 | 31,116 |
| 2022-02-11 | 8.520 | 8.720 | 8.320 | 8.560 | 8.560 | 11,741 |
| 2022-02-10 | 8.800 | 8.800 | 8.460 | 8.660 | 8.660 | 52,952 |
| 2022-02-09 | 8.720 | 9.060 | 8.200 | 8.800 | 8.800 | 23,716 |
| 2022-02-08 | 9.200 | 9.220 | 8.720 | 9.080 | 9.080 | 23,280 |
| 2022-02-07 | 8.980 | 9.280 | 8.820 | 9.260 | 9.260 | 1,883 |
| 2022-02-04 | 9.420 | 9.420 | 8.700 | 8.980 | 8.980 | 220,333 |
| 2022-02-03 | 9.320 | 9.400 | 9.000 | 9.200 | 9.200 | 21,715 |
| 2022-02-02 | 9.300 | 9.460 | 9.200 | 9.400 | 9.400 | 6,933 |
| 2022-02-01 | 9.400 | 9.400 | 9.140 | 9.180 | 9.180 | 8,106 |
| 2022-01-31 | 9.220 | 9.400 | 9.000 | 9.040 | 9.040 | 28,041 |
| 2022-01-28 | 9.320 | 9.500 | 9.000 | 9.140 | 9.140 | 6,979 |
| 2022-01-27 | 9.160 | 9.880 | 8.940 | 9.320 | 9.320 | 13,955 |
| 2022-01-26 | 8.880 | 9.180 | 8.840 | 9.160 | 9.160 | 17,695 |
| 2022-01-25 | 8.620 | 8.840 | 8.560 | 8.780 | 8.780 | 26,521 |
| 2022-01-24 | 8.980 | 9.000 | 8.400 | 8.600 | 8.600 | 60,990 |
| 2022-01-21 | 9.260 | 9.320 | 8.940 | 9.180 | 9.180 | 47,674 |
| 2022-01-20 | 9.180 | 9.620 | 9.000 | 9.620 | 9.620 | 26,805 |
| 2022-01-19 | 9.320 | 9.540 | 9.060 | 9.220 | 9.220 | 42,762 |
| 2022-01-18 | 9.960 | 10.100 | 9.540 | 9.600 | 9.600 | 77,396 |
| 2022-01-17 | 10.350 | 10.400 | 9.940 | 10.100 | 10.100 | 35,486 |
| 2022-01-14 | 10.700 | 11.000 | 10.200 | 10.300 | 10.300 | 23,161 |
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.