Modelon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	9.991	10.088	9.991	10.088	10.088	356
2023-08-10	10.088	10.088	10.088	10.088	10.088	36
2023-08-08	9.894	9.894	9.700	9.894	9.894	396
2023-08-07	9.797	9.797	9.797	9.797	9.797	62
2023-08-04	9.700	9.991	9.506	9.797	9.797	17,136
2023-08-03	10.088	10.088	9.652	10.088	10.088	21,015
2023-08-01	9.991	10.379	9.991	10.282	10.282	1,055
2023-07-31	10.573	10.573	9.700	10.088	10.088	40,674
2023-07-28	10.767	10.864	10.767	10.767	10.767	2,032
2023-07-27	10.767	10.767	10.573	10.573	10.573	500
2023-07-26	10.670	10.670	10.282	10.573	10.573	2,113
2023-07-25	10.767	10.767	10.476	10.670	10.670	321
2023-07-24	10.864	10.864	10.379	10.767	10.767	8,052
2023-07-21	11.155	11.252	10.864	11.058	11.058	6,459
2023-07-20	11.349	11.349	11.058	11.058	11.058	7,904
2023-07-19	11.058	11.252	11.058	11.252	11.252	3,787
2023-07-18	11.155	11.252	11.058	11.252	11.252	1,765
2023-07-17	11.446	11.446	11.446	11.446	11.446	628
2023-07-14	11.543	11.543	11.349	11.349	11.349	2,062
2023-07-13	11.543	11.640	11.446	11.446	11.446	234
2023-07-12	11.058	11.640	10.864	11.543	11.543	7,569
2023-07-11	10.379	10.864	10.379	10.864	10.864	4,934
2023-07-10	11.252	11.349	10.476	10.573	10.573	12,276
2023-07-07	11.349	11.349	11.349	11.349	11.349	53
2023-07-06	11.543	11.543	11.446	11.446	11.446	285
2023-07-05	11.446	11.640	11.446	11.640	11.640	1,057
2023-07-04	11.252	11.446	11.252	11.446	11.446	145
2023-07-03	11.640	11.640	11.252	11.252	11.252	10,594
2023-06-30	11.058	11.640	11.058	11.640	11.640	6,173
2023-06-29	11.155	11.349	10.961	11.155	11.155	14,333
2023-06-28	11.058	11.543	10.864	10.864	10.864	17,273
2023-06-27	9.652	11.058	9.652	10.864	10.864	22,613
2023-06-26	9.458	9.458	8.827	9.409	9.409	46,054
2023-06-22	9.700	10.088	9.409	9.458	9.458	65,237
2023-06-21	11.640	11.640	9.652	9.700	9.700	133,551
2023-06-20	11.834	11.834	11.640	11.640	11.640	28,206
2023-06-19	11.640	11.834	11.640	11.834	11.834	109,679
2023-06-16	12.125	12.319	11.543	11.640	11.640	43,139
2023-06-15	12.707	12.707	12.125	12.319	12.319	6,794
2023-06-14	12.804	14.550	12.610	12.610	12.610	17,196
2023-06-13	13.095	13.095	12.804	12.804	12.804	334
2023-06-12	13.095	13.192	12.610	13.192	13.192	8,960
2023-06-09	13.677	13.677	12.222	13.386	13.386	16,371
2023-06-08	14.162	15.520	13.580	13.774	13.774	25,444
2023-06-07	13.580	13.774	13.483	13.774	13.774	1,821
2023-06-05	14.162	14.162	13.580	13.774	13.774	4,594
2023-06-02	14.259	14.453	14.259	14.453	14.453	208
2023-06-01	14.453	14.550	14.259	14.259	14.259	2,837
2023-05-31	14.647	15.132	14.162	14.162	14.162	6,329
2023-05-30	14.744	15.035	14.550	14.647	14.647	1,298
2023-05-29	15.035	15.229	15.035	15.229	15.229	837
2023-05-26	15.035	15.423	15.035	15.423	15.423	2,454
2023-05-25	15.035	15.423	15.035	15.423	15.423	102
2023-05-24	15.423	15.423	15.035	15.035	15.035	258
2023-05-23	15.229	15.229	15.229	15.229	15.229	52
2023-05-22	15.132	15.423	15.035	15.035	15.035	1,243
2023-05-19	15.423	15.520	15.035	15.035	15.035	547
2023-05-17	16.005	16.005	15.035	15.520	15.520	19,171
2023-05-16	15.423	16.199	15.423	16.005	16.005	7,713
2023-05-15	15.714	16.199	15.714	16.199	16.199	2,100

← NewerPage 14 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.