Modelon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.700 | 10.379 | 9.700 | 10.282 | 10.282 | 7,331 |
| 2024-05-20 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 132 |
| 2024-05-17 | 9.797 | 9.894 | 9.700 | 9.700 | 9.700 | 23,739 |
| 2024-05-16 | 9.894 | 9.894 | 9.700 | 9.797 | 9.797 | 15,940 |
| 2024-05-15 | 9.797 | 10.282 | 9.797 | 9.991 | 9.991 | 1,251 |
| 2024-05-14 | 10.379 | 10.476 | 9.700 | 9.700 | 9.700 | 10,703 |
| 2024-05-13 | 11.155 | 11.155 | 10.476 | 10.864 | 10.864 | 12,867 |
| 2024-05-10 | 10.864 | 11.155 | 10.864 | 11.155 | 11.155 | 387 |
| 2024-05-08 | 11.446 | 11.446 | 11.155 | 11.155 | 11.155 | 1,584 |
| 2024-05-07 | 10.670 | 11.252 | 10.670 | 11.058 | 11.058 | 6,754 |
| 2024-05-06 | 9.506 | 10.476 | 9.506 | 10.476 | 10.476 | 14,696 |
| 2024-05-02 | 9.603 | 9.603 | 9.506 | 9.506 | 9.506 | 268 |
| 2024-04-30 | 9.555 | 9.603 | 9.555 | 9.603 | 9.603 | 167 |
| 2024-04-24 | 9.409 | 9.506 | 9.409 | 9.506 | 9.506 | 176 |
| 2024-04-23 | 9.409 | 9.409 | 9.409 | 9.409 | 9.409 | 2,848 |
| 2024-04-22 | 9.603 | 9.603 | 9.603 | 9.603 | 9.603 | 5 |
| 2024-04-19 | 9.361 | 9.603 | 9.361 | 9.603 | 9.603 | 224 |
| 2024-04-17 | 9.603 | 9.603 | 9.361 | 9.361 | 9.361 | 3,176 |
| 2024-04-16 | 9.797 | 9.797 | 9.603 | 9.603 | 9.603 | 905 |
| 2024-04-15 | 9.797 | 9.797 | 9.797 | 9.797 | 9.797 | 572 |
| 2024-04-12 | 9.991 | 9.991 | 9.991 | 9.991 | 9.991 | 11 |
| 2024-04-11 | 9.797 | 9.797 | 9.652 | 9.797 | 9.797 | 4,406 |
| 2024-04-10 | 9.991 | 9.991 | 9.894 | 9.894 | 9.894 | 1,082 |
| 2024-04-09 | 9.894 | 9.991 | 9.894 | 9.991 | 9.991 | 742 |
| 2024-04-08 | 9.894 | 9.894 | 9.894 | 9.894 | 9.894 | 400 |
| 2024-04-05 | 9.894 | 9.894 | 9.894 | 9.894 | 9.894 | 958 |
| 2024-04-04 | 9.603 | 9.797 | 9.603 | 9.700 | 9.700 | 1,482 |
| 2024-04-03 | 9.506 | 9.700 | 9.506 | 9.700 | 9.700 | 66 |
| 2024-04-02 | 9.458 | 9.652 | 9.361 | 9.652 | 9.652 | 3,225 |
| 2024-03-28 | 9.361 | 9.458 | 9.361 | 9.458 | 9.458 | 4,899 |
| 2024-03-27 | 9.700 | 9.700 | 9.458 | 9.700 | 9.700 | 8,584 |
| 2024-03-26 | 9.603 | 9.603 | 9.555 | 9.555 | 9.555 | 247 |
| 2024-03-25 | 9.555 | 9.797 | 9.555 | 9.797 | 9.797 | 365 |
| 2024-03-22 | 9.797 | 9.797 | 9.797 | 9.797 | 9.797 | 3 |
| 2024-03-21 | 9.700 | 9.797 | 9.652 | 9.797 | 9.797 | 7,588 |
| 2024-03-20 | 9.264 | 9.797 | 9.264 | 9.797 | 9.797 | 6,297 |
| 2024-03-19 | 9.118 | 9.264 | 9.118 | 9.264 | 9.264 | 660 |
| 2024-03-18 | 9.458 | 9.458 | 9.167 | 9.264 | 9.264 | 6,161 |
| 2024-03-15 | 9.506 | 9.603 | 9.458 | 9.603 | 9.603 | 7,034 |
| 2024-03-14 | 9.894 | 9.894 | 9.506 | 9.700 | 9.700 | 1,826 |
| 2024-03-12 | 9.652 | 9.797 | 9.603 | 9.797 | 9.797 | 632 |
| 2024-03-11 | 9.700 | 9.894 | 9.652 | 9.894 | 9.894 | 2,679 |
| 2024-03-08 | 9.652 | 9.894 | 9.652 | 9.894 | 9.894 | 308 |
| 2024-03-07 | 9.797 | 9.797 | 9.797 | 9.797 | 9.797 | 103 |
| 2024-03-06 | 9.700 | 9.991 | 9.700 | 9.797 | 9.797 | 4,793 |
| 2024-03-05 | 9.603 | 10.185 | 9.603 | 9.700 | 9.700 | 8,969 |
| 2024-03-04 | 9.700 | 9.700 | 9.458 | 9.555 | 9.555 | 5,487 |
| 2024-03-01 | 9.652 | 10.379 | 9.652 | 9.894 | 9.894 | 20,251 |
| 2024-02-29 | 9.700 | 9.700 | 8.876 | 9.458 | 9.458 | 51,978 |
| 2024-02-28 | 9.700 | 9.894 | 9.603 | 9.894 | 9.894 | 949 |
| 2024-02-27 | 10.282 | 10.282 | 9.700 | 9.700 | 9.700 | 5,866 |
| 2024-02-26 | 9.700 | 10.379 | 9.700 | 10.379 | 10.379 | 2,161 |
| 2024-02-23 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 99 |
| 2024-02-21 | 9.700 | 9.797 | 9.700 | 9.700 | 9.700 | 587 |
| 2024-02-20 | 9.797 | 9.797 | 9.797 | 9.797 | 9.797 | 181 |
| 2024-02-19 | 9.797 | 9.797 | 9.797 | 9.797 | 9.797 | 15 |
| 2024-02-16 | 9.797 | 10.185 | 9.797 | 9.797 | 9.797 | 564 |
| 2024-02-15 | 9.894 | 10.088 | 9.797 | 9.797 | 9.797 | 5,902 |
| 2024-02-14 | 9.991 | 9.991 | 9.894 | 9.991 | 9.991 | 116 |
| 2024-02-12 | 10.379 | 10.379 | 9.894 | 9.894 | 9.894 | 9,425 |
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.