Modelon AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.797	9.991	9.700	9.700	9.700	1,804
2023-11-10	10.670	10.670	9.991	10.088	10.088	7,221
2023-11-09	10.670	10.670	10.670	10.670	10.670	711
2023-11-08	10.670	10.961	10.282	10.282	10.282	2,959
2023-11-07	10.670	10.767	10.670	10.767	10.767	339
2023-11-06	10.767	10.767	10.670	10.670	10.670	138
2023-11-03	10.767	10.767	10.767	10.767	10.767	111
2023-11-02	10.670	10.767	10.670	10.767	10.767	1,041
2023-10-31	10.961	10.961	10.961	10.961	10.961	54
2023-10-30	10.767	10.767	10.767	10.767	10.767	6,598
2023-10-27	10.379	10.670	10.379	10.670	10.670	763
2023-10-26	10.185	10.185	10.185	10.185	10.185	136
2023-10-25	10.379	10.476	10.282	10.282	10.282	459
2023-10-24	10.670	10.670	10.379	10.379	10.379	1,318
2023-10-23	11.252	11.252	10.767	10.767	10.767	7,314
2023-10-20	11.446	11.446	11.446	11.446	11.446	309
2023-10-19	11.931	11.931	11.543	11.737	11.737	29,693
2023-10-18	11.737	12.222	11.543	12.222	12.222	1,121
2023-10-17	11.446	11.446	11.446	11.446	11.446	2,268
2023-10-16	12.416	12.416	11.834	11.834	11.834	4,651
2023-10-12	12.804	12.804	12.222	12.610	12.610	4,672
2023-10-10	13.774	13.774	13.580	13.580	13.580	1,066
2023-10-09	12.901	13.774	12.610	13.774	13.774	4,667
2023-10-06	12.901	12.901	12.707	12.707	12.707	3,975
2023-10-04	12.610	12.998	12.610	12.998	12.998	1,009
2023-10-02	12.998	13.483	12.804	12.901	12.901	8,500
2023-09-29	12.416	12.707	12.416	12.513	12.513	2,640
2023-09-28	12.513	12.513	12.513	12.513	12.513	1,487
2023-09-27	12.125	12.513	12.125	12.513	12.513	6,574
2023-09-26	11.931	12.319	11.834	12.125	12.125	13,211
2023-09-25	11.737	11.834	11.737	11.834	11.834	3,196
2023-09-22	11.640	12.610	11.543	12.222	12.222	14,985
2023-09-21	11.252	11.543	11.252	11.543	11.543	2,887
2023-09-20	11.252	11.252	11.252	11.252	11.252	1,031
2023-09-19	11.155	11.446	11.155	11.446	11.446	767
2023-09-18	11.252	11.252	11.252	11.252	11.252	515
2023-09-15	11.252	11.543	11.252	11.252	11.252	1,320
2023-09-14	11.155	11.252	11.155	11.252	11.252	175
2023-09-13	11.543	11.543	11.252	11.349	11.349	10,736
2023-09-12	11.252	11.543	11.252	11.543	11.543	1,688
2023-09-11	10.379	11.252	10.379	11.252	11.252	6,511
2023-09-08	10.476	10.573	10.185	10.185	10.185	3,197
2023-09-07	10.476	10.476	10.476	10.476	10.476	10
2023-09-06	10.670	10.767	10.670	10.767	10.767	2,227
2023-09-05	10.670	10.670	10.573	10.573	10.573	227
2023-09-04	10.670	10.670	10.670	10.670	10.670	52
2023-09-01	10.864	11.058	10.670	10.670	10.670	2,629
2023-08-31	10.670	11.155	10.670	10.767	10.767	233
2023-08-30	10.670	10.864	10.573	10.670	10.670	508
2023-08-28	10.767	10.767	10.476	10.670	10.670	1,356
2023-08-25	10.476	10.573	10.476	10.573	10.573	136
2023-08-24	10.476	10.476	10.476	10.476	10.476	1,413
2023-08-23	9.797	10.961	9.797	10.088	10.088	20,855
2023-08-22	9.700	10.185	9.700	9.894	9.894	995
2023-08-21	9.700	9.700	9.700	9.700	9.700	62
2023-08-18	10.088	10.088	9.700	10.088	10.088	4,603
2023-08-17	9.700	10.185	9.700	10.185	10.185	6,985
2023-08-16	9.700	9.700	9.700	9.700	9.700	86
2023-08-15	9.894	9.991	9.700	9.991	9.991	2,582
2023-08-14	9.894	10.088	9.894	10.088	10.088	4,101

← NewerPage 13 of 21 · 1,202 trading daysOlder →

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.