Modulight Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.900 | 0.930 | 0.890 | 0.895 | 0.895 | 11,871 |
| 2024-11-13 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 11,157 |
| 2024-11-12 | 0.990 | 0.990 | 0.910 | 0.910 | 0.910 | 13,763 |
| 2024-11-11 | 1.010 | 1.100 | 0.970 | 0.985 | 0.985 | 79,699 |
| 2024-11-08 | 0.855 | 1.170 | 0.830 | 1.000 | 1.000 | 174,868 |
| 2024-11-07 | 0.815 | 0.860 | 0.815 | 0.855 | 0.855 | 42,121 |
| 2024-11-06 | 0.855 | 0.910 | 0.805 | 0.810 | 0.810 | 19,978 |
| 2024-11-05 | 0.900 | 0.910 | 0.855 | 0.865 | 0.865 | 11,307 |
| 2024-11-04 | 0.910 | 0.910 | 0.870 | 0.885 | 0.885 | 6,672 |
| 2024-11-01 | 0.915 | 0.915 | 0.885 | 0.905 | 0.905 | 6,010 |
| 2024-10-31 | 0.875 | 0.910 | 0.875 | 0.885 | 0.885 | 9,672 |
| 2024-10-30 | 0.845 | 0.875 | 0.830 | 0.875 | 0.875 | 30,709 |
| 2024-10-29 | 0.850 | 0.875 | 0.850 | 0.850 | 0.850 | 19,088 |
| 2024-10-28 | 0.870 | 0.900 | 0.850 | 0.860 | 0.860 | 13,392 |
| 2024-10-25 | 0.885 | 0.895 | 0.850 | 0.870 | 0.870 | 36,165 |
| 2024-10-24 | 0.935 | 0.975 | 0.870 | 0.885 | 0.885 | 69,814 |
| 2024-10-23 | 0.970 | 0.980 | 0.920 | 0.930 | 0.930 | 40,186 |
| 2024-10-22 | 0.965 | 0.980 | 0.890 | 0.975 | 0.975 | 74,683 |
| 2024-10-21 | 1.050 | 1.050 | 0.955 | 0.985 | 0.985 | 92,190 |
| 2024-10-18 | 1.100 | 1.180 | 1.040 | 1.050 | 1.050 | 76,791 |
| 2024-10-17 | 1.060 | 1.100 | 1.040 | 1.060 | 1.060 | 13,378 |
| 2024-10-16 | 1.060 | 1.080 | 1.030 | 1.060 | 1.060 | 10,259 |
| 2024-10-15 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 6,011 |
| 2024-10-14 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 10,875 |
| 2024-10-11 | 1.080 | 1.130 | 1.070 | 1.100 | 1.100 | 13,503 |
| 2024-10-10 | 1.100 | 1.110 | 1.070 | 1.090 | 1.090 | 6,127 |
| 2024-10-09 | 1.060 | 1.110 | 1.060 | 1.070 | 1.070 | 20,351 |
| 2024-10-08 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 14,365 |
| 2024-10-07 | 1.090 | 1.100 | 1.020 | 1.050 | 1.050 | 41,856 |
| 2024-10-04 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 5,066 |
| 2024-10-03 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 21,449 |
| 2024-10-02 | 1.100 | 1.130 | 1.080 | 1.090 | 1.090 | 20,615 |
| 2024-10-01 | 1.120 | 1.130 | 1.090 | 1.110 | 1.110 | 17,075 |
| 2024-09-30 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 12,094 |
| 2024-09-27 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 20,557 |
| 2024-09-26 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 20,456 |
| 2024-09-25 | 1.100 | 1.160 | 1.100 | 1.130 | 1.130 | 15,238 |
| 2024-09-24 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 12,049 |
| 2024-09-23 | 1.160 | 1.180 | 1.120 | 1.140 | 1.140 | 29,072 |
| 2024-09-20 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 7,158 |
| 2024-09-19 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 27,771 |
| 2024-09-18 | 1.170 | 1.180 | 1.110 | 1.120 | 1.120 | 30,311 |
| 2024-09-17 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 16,584 |
| 2024-09-16 | 1.160 | 1.160 | 1.070 | 1.150 | 1.150 | 77,788 |
| 2024-09-13 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 6,255 |
| 2024-09-12 | 1.160 | 1.160 | 1.100 | 1.160 | 1.160 | 13,830 |
| 2024-09-11 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 16,519 |
| 2024-09-10 | 1.130 | 1.160 | 1.110 | 1.140 | 1.140 | 13,461 |
| 2024-09-09 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 6,756 |
| 2024-09-06 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 10,892 |
| 2024-09-05 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 6,141 |
| 2024-09-04 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 10,028 |
| 2024-09-03 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 19,987 |
| 2024-09-02 | 1.170 | 1.180 | 1.140 | 1.140 | 1.140 | 23,619 |
| 2024-08-30 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 8,780 |
| 2024-08-29 | 1.170 | 1.180 | 1.120 | 1.150 | 1.150 | 11,140 |
| 2024-08-28 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 30,702 |
| 2024-08-27 | 1.140 | 1.170 | 1.110 | 1.170 | 1.170 | 21,251 |
| 2024-08-26 | 1.150 | 1.150 | 1.070 | 1.110 | 1.110 | 37,801 |
| 2024-08-23 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 11,151 |
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.