Modelon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	15.520	15.617	15.229	15.229	15.229	3,100
2023-05-11	16.005	16.005	15.520	15.908	15.908	709
2023-05-10	16.684	16.684	16.102	16.102	16.102	108
2023-05-09	16.587	16.684	16.005	16.684	16.684	1,503
2023-05-08	16.781	16.781	15.714	15.811	15.811	3,465
2023-05-05	16.878	16.878	16.005	16.781	16.781	9,504
2023-05-04	16.005	16.684	16.005	16.684	16.684	2,419
2023-05-03	15.617	16.005	15.617	16.005	16.005	278
2023-05-02	15.908	16.296	15.908	16.005	16.005	4,001
2023-04-27	15.035	15.811	14.938	15.811	15.811	6,463
2023-04-26	14.938	15.229	14.841	14.841	14.841	6,471
2023-04-25	14.841	14.938	14.841	14.841	14.841	10,310
2023-04-24	15.326	15.326	14.647	14.744	14.744	6,144
2023-04-21	15.132	15.326	15.035	15.035	15.035	5,515
2023-04-20	14.938	15.908	14.647	15.132	15.132	17,473
2023-04-19	15.326	15.423	14.744	14.744	14.744	7,327
2023-04-18	15.617	15.617	15.132	15.229	15.229	8,727
2023-04-17	16.005	16.975	15.617	15.617	15.617	6,951
2023-04-14	15.617	15.811	15.229	15.617	15.617	6,222
2023-04-13	15.423	15.520	15.423	15.520	15.520	321
2023-04-12	14.938	15.326	14.938	15.326	15.326	1,895
2023-04-11	14.550	15.811	14.550	15.423	15.423	19,289
2023-04-06	14.356	14.550	14.356	14.550	14.550	907
2023-04-05	14.647	14.841	14.550	14.647	14.647	11,381
2023-04-04	15.035	15.714	14.647	14.647	14.647	12,471
2023-04-03	14.356	15.229	14.356	14.647	14.647	10,409
2023-03-31	15.278	15.520	14.308	14.308	14.308	22,080
2023-03-30	15.617	15.617	14.308	14.744	14.744	9,313
2023-03-29	15.617	15.617	12.610	14.793	14.793	77,753
2023-03-28	16.151	16.490	15.132	15.763	15.763	27,738
2023-03-27	17.412	17.460	16.296	16.442	16.442	10,267
2023-03-24	17.266	17.460	17.266	17.460	17.460	3,418
2023-03-23	17.509	17.509	17.460	17.460	17.460	914
2023-03-22	17.994	17.994	17.703	17.800	17.800	5,857
2023-03-21	18.867	18.867	17.606	17.945	17.945	27,804
2023-03-20	18.236	18.624	17.412	18.624	18.624	9,707
2023-03-17	18.527	18.721	18.430	18.430	18.430	1,157
2023-03-16	18.576	18.576	18.091	18.091	18.091	1,296
2023-03-15	17.945	18.673	17.945	18.624	18.624	7,464
2023-03-14	17.945	18.236	17.945	17.994	17.994	811
2023-03-13	18.673	18.673	18.673	18.673	18.673	1,082
2023-03-10	20.176	20.467	18.964	19.012	19.012	3,301
2023-03-09	21.437	21.437	19.885	19.982	19.982	4,131
2023-03-08	20.176	21.437	20.176	21.437	21.437	3,020
2023-03-07	19.497	19.497	19.497	19.497	19.497	567
2023-03-06	19.400	19.982	19.400	19.594	19.594	4,743
2023-03-03	20.079	20.079	19.012	19.400	19.400	23,313
2023-03-02	20.079	20.661	20.079	20.079	20.079	1,771
2023-03-01	18.818	19.788	18.818	19.788	19.788	12,618
2023-02-28	17.121	18.770	16.927	18.770	18.770	11,089
2023-02-27	16.733	18.915	15.811	17.412	17.412	8,940
2023-02-24	17.315	17.315	17.315	17.315	17.315	52
2023-02-23	18.333	18.382	17.654	17.654	17.654	4,252
2023-02-22	17.654	18.333	17.266	18.333	18.333	7,185
2023-02-21	16.733	18.236	16.733	18.236	18.236	812
2023-02-20	16.927	18.333	16.927	18.333	18.333	1,018
2023-02-17	16.587	16.927	16.587	16.927	16.927	230
2023-02-16	16.005	18.430	16.005	18.430	18.430	10,104
2023-02-15	16.248	17.945	16.248	16.975	16.975	7,744
2023-02-14	18.818	18.867	16.490	16.684	16.684	8,499

← NewerPage 15 of 21 · 1,207 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.