Modelon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 10.379 | 10.379 | 9.894 | 9.894 | 9.894 | 9,425 |
| 2024-02-09 | 10.282 | 10.379 | 10.282 | 10.379 | 10.379 | 5,225 |
| 2024-02-08 | 10.379 | 10.379 | 10.185 | 10.185 | 10.185 | 1,031 |
| 2024-02-07 | 10.282 | 10.282 | 10.088 | 10.088 | 10.088 | 2,823 |
| 2024-02-05 | 10.476 | 10.476 | 10.185 | 10.476 | 10.476 | 1,944 |
| 2024-02-02 | 10.476 | 10.476 | 10.476 | 10.476 | 10.476 | 312 |
| 2024-02-01 | 10.767 | 10.767 | 10.476 | 10.476 | 10.476 | 316 |
| 2024-01-31 | 10.670 | 10.864 | 10.573 | 10.573 | 10.573 | 424 |
| 2024-01-30 | 10.670 | 10.670 | 10.476 | 10.476 | 10.476 | 586 |
| 2024-01-29 | 10.864 | 10.864 | 10.670 | 10.670 | 10.670 | 299 |
| 2024-01-26 | 11.058 | 11.058 | 10.864 | 10.864 | 10.864 | 1,289 |
| 2024-01-25 | 10.670 | 10.767 | 10.476 | 10.767 | 10.767 | 1,978 |
| 2024-01-24 | 10.767 | 10.961 | 10.476 | 10.670 | 10.670 | 9,738 |
| 2024-01-23 | 10.864 | 10.864 | 10.864 | 10.864 | 10.864 | 2 |
| 2024-01-22 | 11.155 | 11.446 | 10.379 | 11.058 | 11.058 | 13,053 |
| 2024-01-19 | 10.282 | 11.058 | 10.088 | 10.864 | 10.864 | 16,940 |
| 2024-01-18 | 9.603 | 10.185 | 9.603 | 10.185 | 10.185 | 8,325 |
| 2024-01-17 | 9.797 | 9.991 | 9.264 | 9.603 | 9.603 | 5,375 |
| 2024-01-16 | 9.991 | 9.991 | 9.991 | 9.991 | 9.991 | 571 |
| 2024-01-15 | 9.894 | 10.088 | 9.894 | 10.088 | 10.088 | 43 |
| 2024-01-12 | 10.282 | 10.282 | 9.991 | 10.185 | 10.185 | 291 |
| 2024-01-11 | 10.088 | 10.379 | 10.088 | 10.379 | 10.379 | 464 |
| 2024-01-10 | 10.185 | 10.379 | 10.185 | 10.379 | 10.379 | 1,146 |
| 2024-01-09 | 10.282 | 10.282 | 9.894 | 9.894 | 9.894 | 3,299 |
| 2024-01-08 | 9.894 | 10.088 | 9.894 | 10.088 | 10.088 | 436 |
| 2024-01-05 | 10.088 | 10.476 | 10.088 | 10.088 | 10.088 | 5,773 |
| 2024-01-04 | 9.797 | 10.282 | 9.797 | 9.797 | 9.797 | 5,154 |
| 2024-01-03 | 9.991 | 9.991 | 9.555 | 9.555 | 9.555 | 13,689 |
| 2024-01-02 | 9.652 | 9.991 | 9.652 | 9.991 | 9.991 | 5,348 |
| 2023-12-29 | 9.700 | 9.700 | 9.458 | 9.603 | 9.603 | 10,131 |
| 2023-12-28 | 9.797 | 9.894 | 9.603 | 9.700 | 9.700 | 3,903 |
| 2023-12-27 | 9.797 | 9.991 | 9.797 | 9.797 | 9.797 | 1,522 |
| 2023-12-22 | 10.476 | 10.476 | 9.797 | 9.797 | 9.797 | 18,622 |
| 2023-12-21 | 9.894 | 10.282 | 9.700 | 10.282 | 10.282 | 12,249 |
| 2023-12-20 | 9.797 | 10.088 | 9.797 | 9.991 | 9.991 | 4,330 |
| 2023-12-19 | 9.652 | 9.652 | 9.652 | 9.652 | 9.652 | 261 |
| 2023-12-18 | 9.652 | 9.652 | 9.652 | 9.652 | 9.652 | 62 |
| 2023-12-15 | 9.894 | 9.894 | 9.652 | 9.652 | 9.652 | 3,603 |
| 2023-12-14 | 9.700 | 9.991 | 9.700 | 9.991 | 9.991 | 3,145 |
| 2023-12-13 | 9.700 | 9.991 | 9.700 | 9.991 | 9.991 | 2,637 |
| 2023-12-12 | 9.700 | 9.991 | 9.700 | 9.700 | 9.700 | 9,689 |
| 2023-12-11 | 10.088 | 10.088 | 9.700 | 9.700 | 9.700 | 3,576 |
| 2023-12-08 | 9.700 | 10.185 | 9.700 | 10.185 | 10.185 | 7,295 |
| 2023-12-06 | 9.506 | 9.506 | 9.458 | 9.458 | 9.458 | 2,062 |
| 2023-12-05 | 9.797 | 9.797 | 9.652 | 9.652 | 9.652 | 533 |
| 2023-12-04 | 9.555 | 9.652 | 9.555 | 9.652 | 9.652 | 4,561 |
| 2023-12-01 | 9.506 | 9.991 | 9.458 | 9.555 | 9.555 | 13,116 |
| 2023-11-30 | 9.991 | 9.991 | 9.652 | 9.797 | 9.797 | 766 |
| 2023-11-29 | 9.894 | 9.894 | 9.894 | 9.894 | 9.894 | 74 |
| 2023-11-28 | 9.603 | 9.797 | 9.603 | 9.797 | 9.797 | 1,857 |
| 2023-11-27 | 9.700 | 9.700 | 9.506 | 9.506 | 9.506 | 7,814 |
| 2023-11-24 | 9.652 | 9.797 | 9.652 | 9.797 | 9.797 | 155 |
| 2023-11-23 | 9.652 | 9.991 | 9.603 | 9.652 | 9.652 | 11,122 |
| 2023-11-22 | 9.652 | 9.894 | 9.603 | 9.894 | 9.894 | 315 |
| 2023-11-21 | 9.700 | 9.700 | 9.652 | 9.652 | 9.652 | 1,207 |
| 2023-11-20 | 9.894 | 10.088 | 9.700 | 9.700 | 9.700 | 6,043 |
| 2023-11-17 | 9.797 | 9.894 | 9.603 | 9.894 | 9.894 | 8,915 |
| 2023-11-16 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 360 |
| 2023-11-15 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 378 |
| 2023-11-14 | 9.797 | 9.894 | 9.603 | 9.603 | 9.603 | 5,788 |
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.