Modelon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	18.818	18.867	16.490	16.684	16.684	8,499
2023-02-13	19.303	19.303	17.509	17.509	17.509	9
2023-02-10	17.460	19.352	17.460	17.460	17.460	1,780
2023-02-09	17.557	19.400	17.460	19.400	19.400	1,701
2023-02-07	17.509	17.509	17.460	17.460	17.460	1,032
2023-02-06	17.945	18.430	17.460	17.460	17.460	6,493
2023-02-03	17.509	20.370	17.509	17.945	17.945	2,563
2023-02-02	19.400	19.788	17.509	19.788	19.788	1,019
2023-02-01	16.587	19.400	16.539	19.400	19.400	22,172
2023-01-31	16.054	16.054	16.054	16.054	16.054	74
2023-01-30	16.054	16.054	16.054	16.054	16.054	82
2023-01-27	18.236	18.236	16.975	17.024	17.024	363
2023-01-26	17.654	19.255	17.654	18.382	18.382	2,266
2023-01-25	17.994	17.994	15.472	15.472	15.472	169
2023-01-24	14.793	14.793	14.793	14.793	14.793	37
2023-01-20	15.181	16.442	15.181	16.248	16.248	2,502
2023-01-19	15.763	15.763	15.763	15.763	15.763	1,802
2023-01-18	15.035	16.442	15.035	16.442	16.442	1,206
2023-01-17	16.199	16.199	16.151	16.151	16.151	3,525
2023-01-16	15.908	16.199	15.908	16.199	16.199	9,993
2023-01-13	15.860	15.860	15.035	15.714	15.714	3,066
2023-01-12	15.860	15.860	15.035	15.423	15.423	6,858
2023-01-11	15.132	16.102	15.132	15.908	15.908	2,452
2023-01-10	16.490	16.490	16.442	16.442	16.442	134
2023-01-09	14.696	15.520	14.114	14.405	14.405	1,096
2023-01-04	15.035	15.035	14.065	14.744	14.744	8,100
2023-01-03	14.550	15.035	14.550	15.035	15.035	1,681
2023-01-02	14.453	14.453	14.162	14.162	14.162	215
2022-12-30	14.017	14.017	14.017	14.017	14.017	103
2022-12-29	13.580	14.647	13.580	14.647	14.647	1,603
2022-12-28	13.241	14.841	13.192	14.065	14.065	4,523
2022-12-27	14.744	14.890	13.192	14.890	14.890	4,629
2022-12-23	14.647	16.296	14.647	14.696	14.696	4,709
2022-12-21	15.423	15.423	15.326	15.326	15.326	356
2022-12-20	16.345	16.345	13.580	14.890	14.890	10,877
2022-12-19	16.345	16.345	15.714	15.714	15.714	115
2022-12-16	16.345	16.345	15.569	15.569	15.569	1,405
2022-12-15	15.569	15.569	15.326	15.520	15.520	356
2022-12-14	15.569	15.569	15.569	15.569	15.569	12
2022-12-13	15.763	16.781	15.763	16.781	16.781	12,001
2022-12-12	16.102	16.490	15.666	15.666	15.666	309
2022-12-09	16.975	16.975	14.114	16.102	16.102	1,041
2022-12-07	17.412	17.557	17.412	17.557	17.557	321
2022-12-06	17.072	17.363	17.072	17.363	17.363	69
2022-12-05	17.024	17.024	17.024	17.024	17.024	103
2022-12-02	17.024	17.654	17.024	17.654	17.654	213
2022-12-01	17.557	17.557	16.927	17.460	17.460	392
2022-11-30	18.285	18.285	16.927	16.927	16.927	168
2022-11-29	17.218	18.867	17.218	18.867	18.867	34
2022-11-28	19.400	19.400	18.430	18.430	18.430	1,011
2022-11-25	17.169	17.169	17.169	17.169	17.169	12
2022-11-24	17.800	18.770	17.800	18.770	18.770	105
2022-11-23	17.024	18.091	17.024	18.091	18.091	309
2022-11-22	16.878	17.072	16.878	17.072	17.072	103
2022-11-21	18.285	18.285	18.236	18.236	18.236	8,153
2022-11-18	18.236	18.236	18.236	18.236	18.236	1,031
2022-11-17	17.218	18.915	16.490	18.915	18.915	4,975
2022-11-16	18.236	18.236	17.169	17.169	17.169	177
2022-11-15	16.054	17.945	16.054	17.606	17.606	14,867
2022-11-14	18.430	18.430	16.975	17.606	17.606	4,302

← NewerPage 16 of 21 · 1,203 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.