Modelon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 12.300 | 12.300 | 11.400 | 11.900 | 11.900 | 35,243 |
| 2024-08-15 | 12.700 | 12.800 | 11.900 | 12.200 | 12.200 | 15,058 |
| 2024-08-14 | 12.500 | 12.800 | 12.300 | 12.800 | 12.800 | 8,711 |
| 2024-08-13 | 12.200 | 13.500 | 12.100 | 12.400 | 12.400 | 39,311 |
| 2024-08-12 | 12.500 | 12.800 | 12.000 | 12.400 | 12.400 | 20,311 |
| 2024-08-09 | 12.300 | 13.000 | 12.200 | 12.600 | 12.600 | 25,870 |
| 2024-08-08 | 12.300 | 13.400 | 12.100 | 12.100 | 12.100 | 24,755 |
| 2024-08-07 | 12.300 | 12.600 | 12.200 | 12.600 | 12.600 | 9,115 |
| 2024-08-06 | 12.300 | 12.500 | 12.100 | 12.500 | 12.500 | 3,451 |
| 2024-08-05 | 13.100 | 13.100 | 11.600 | 12.100 | 12.100 | 27,270 |
| 2024-08-02 | 13.200 | 13.300 | 13.200 | 13.200 | 13.200 | 4,783 |
| 2024-08-01 | 13.300 | 13.400 | 13.000 | 13.300 | 13.300 | 25,941 |
| 2024-07-31 | 12.400 | 13.400 | 12.100 | 13.200 | 13.200 | 37,955 |
| 2024-07-30 | 12.900 | 12.900 | 12.100 | 12.200 | 12.200 | 11,096 |
| 2024-07-29 | 12.600 | 12.700 | 12.500 | 12.600 | 12.600 | 6,239 |
| 2024-07-26 | 12.100 | 12.900 | 12.100 | 12.500 | 12.500 | 29,640 |
| 2024-07-25 | 12.300 | 12.300 | 11.800 | 12.200 | 12.200 | 17,194 |
| 2024-07-24 | 12.500 | 12.500 | 12.100 | 12.300 | 12.300 | 34,446 |
| 2024-07-23 | 12.400 | 12.800 | 11.600 | 12.700 | 12.700 | 15,866 |
| 2024-07-22 | 12.200 | 13.000 | 11.700 | 12.600 | 12.600 | 36,333 |
| 2024-07-19 | 12.100 | 13.000 | 12.100 | 12.300 | 12.300 | 7,899 |
| 2024-07-18 | 12.900 | 12.900 | 11.700 | 12.000 | 12.000 | 21,778 |
| 2024-07-17 | 12.200 | 13.000 | 12.200 | 13.000 | 13.000 | 12,125 |
| 2024-07-16 | 11.900 | 12.200 | 11.900 | 12.000 | 12.000 | 1,225 |
| 2024-07-15 | 12.700 | 12.700 | 12.100 | 12.100 | 12.100 | 8,419 |
| 2024-07-12 | 12.000 | 12.500 | 12.000 | 12.500 | 12.500 | 7,221 |
| 2024-07-11 | 12.000 | 12.000 | 11.800 | 12.000 | 12.000 | 5,356 |
| 2024-07-10 | 11.100 | 12.000 | 11.100 | 12.000 | 12.000 | 22,670 |
| 2024-07-09 | 10.600 | 11.000 | 10.600 | 11.000 | 11.000 | 7,450 |
| 2024-07-08 | 10.300 | 10.800 | 10.200 | 10.500 | 10.500 | 5,044 |
| 2024-07-05 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 1,168 |
| 2024-07-04 | 9.700 | 10.300 | 9.700 | 10.300 | 10.300 | 6,733 |
| 2024-07-03 | 9.850 | 9.950 | 9.700 | 9.800 | 9.800 | 6,636 |
| 2024-07-02 | 9.550 | 9.850 | 9.550 | 9.850 | 9.850 | 4,748 |
| 2024-07-01 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 2,739 |
| 2024-06-28 | 9.800 | 9.800 | 9.600 | 9.750 | 9.750 | 3,767 |
| 2024-06-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,072 |
| 2024-06-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,444 |
| 2024-06-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,874 |
| 2024-06-24 | 9.950 | 10.000 | 9.800 | 10.000 | 10.000 | 4,567 |
| 2024-06-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,412 |
| 2024-06-19 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 1,787 |
| 2024-06-18 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 12 |
| 2024-06-17 | 10.000 | 10.400 | 10.000 | 10.400 | 10.400 | 3,355 |
| 2024-06-14 | 10.000 | 10.200 | 10.000 | 10.200 | 10.200 | 893 |
| 2024-06-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 20,619 |
| 2024-06-12 | 9.458 | 9.700 | 9.458 | 9.700 | 9.700 | 17,292 |
| 2024-06-11 | 9.458 | 9.458 | 9.458 | 9.458 | 9.458 | 1 |
| 2024-06-10 | 9.555 | 9.555 | 9.555 | 9.555 | 9.555 | 1,940 |
| 2024-06-07 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1 |
| 2024-06-05 | 9.409 | 9.700 | 9.409 | 9.700 | 9.700 | 33,310 |
| 2024-06-04 | 9.409 | 9.409 | 9.409 | 9.409 | 9.409 | 320 |
| 2024-05-31 | 9.652 | 9.652 | 9.409 | 9.409 | 9.409 | 1,999 |
| 2024-05-30 | 9.652 | 9.652 | 9.652 | 9.652 | 9.652 | 1,037 |
| 2024-05-29 | 9.361 | 9.506 | 9.070 | 9.506 | 9.506 | 4,031 |
| 2024-05-28 | 9.118 | 9.118 | 9.070 | 9.070 | 9.070 | 206 |
| 2024-05-27 | 9.458 | 9.458 | 8.924 | 9.312 | 9.312 | 9,399 |
| 2024-05-24 | 9.894 | 9.894 | 9.458 | 9.458 | 9.458 | 12,442 |
| 2024-05-23 | 9.700 | 9.991 | 9.458 | 9.797 | 9.797 | 14,423 |
| 2024-05-22 | 9.700 | 9.797 | 9.603 | 9.700 | 9.700 | 8,267 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.