Modelon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	19.788	21.340	19.400	19.400	19.400	13,655
2022-11-09	18.285	19.982	17.945	19.788	19.788	1,715
2022-11-08	17.897	17.897	17.897	17.897	17.897	193
2022-11-07	17.557	19.788	17.557	19.788	19.788	216
2022-11-04	17.509	17.509	17.509	17.509	17.509	12
2022-11-03	18.430	18.430	18.430	18.430	18.430	114
2022-10-31	18.430	19.400	18.430	19.400	19.400	1,098
2022-10-28	19.206	19.206	18.042	18.042	18.042	320
2022-10-27	19.594	19.982	17.654	17.654	17.654	484
2022-10-26	19.594	19.594	19.594	19.594	19.594	124
2022-10-25	18.527	18.527	17.460	17.509	17.509	223
2022-10-24	20.661	20.661	19.691	19.691	19.691	692
2022-10-21	18.042	20.564	18.042	20.564	20.564	2,063
2022-10-20	18.624	18.624	17.460	17.703	17.703	1,424
2022-10-19	19.109	19.109	19.109	19.109	19.109	78
2022-10-18	20.176	20.661	19.109	19.109	19.109	243
2022-10-17	19.497	19.497	18.576	18.915	18.915	415
2022-10-14	17.072	20.758	17.072	20.758	20.758	327
2022-10-13	19.885	21.049	17.460	21.049	21.049	516
2022-10-12	19.788	19.788	19.788	19.788	19.788	174
2022-10-11	19.788	21.534	17.606	19.594	19.594	3,151
2022-10-10	22.504	22.892	20.661	20.661	20.661	6,589
2022-10-07	22.795	24.250	22.795	23.959	23.959	2,165
2022-10-06	22.116	25.220	22.116	25.220	25.220	1,237
2022-10-05	22.116	25.026	22.116	24.929	24.929	164
2022-10-04	21.437	21.437	21.437	21.437	21.437	49
2022-10-03	21.825	21.825	21.825	21.825	21.825	339
2022-09-30	22.213	25.802	19.788	21.825	21.825	1,508
2022-09-28	23.959	24.250	23.959	24.250	24.250	1,031
2022-09-27	23.474	23.474	21.728	21.728	21.728	1,546
2022-09-26	21.922	22.407	21.922	22.407	22.407	642
2022-09-23	22.504	22.504	21.922	22.407	22.407	801
2022-09-22	22.504	22.795	22.504	22.795	22.795	31,924
2022-09-21	23.183	23.183	23.183	23.183	23.183	412
2022-09-20	23.280	23.377	22.601	22.795	22.795	306
2022-09-19	22.213	24.347	22.213	23.280	23.280	1,890
2022-09-16	25.414	25.414	25.220	25.220	25.220	338
2022-09-15	25.220	25.220	25.220	25.220	25.220	423
2022-09-14	24.444	25.802	24.250	25.220	25.220	9,725
2022-09-13	24.153	24.250	24.153	24.250	24.250	2,076
2022-09-12	24.347	24.347	23.280	23.280	23.280	955
2022-09-09	24.347	24.347	24.250	24.250	24.250	165
2022-09-07	24.832	25.705	24.347	24.347	24.347	3,188
2022-09-06	26.287	27.160	23.862	24.347	24.347	17,335
2022-09-05	26.093	26.190	26.093	26.190	26.190	300
2022-09-02	24.347	24.444	24.347	24.444	24.444	141
2022-08-30	26.190	27.160	26.190	26.190	26.190	457
2022-08-29	25.802	26.190	25.511	26.190	26.190	610
2022-08-26	25.414	25.802	25.414	25.802	25.802	927
2022-08-25	25.705	25.705	23.280	24.347	24.347	9,470
2022-08-24	28.130	28.130	26.190	26.190	26.190	1,873
2022-08-22	28.130	28.130	28.130	28.130	28.130	3
2022-08-19	25.996	25.996	25.996	25.996	25.996	4,124
2022-08-18	26.481	26.481	26.190	26.190	26.190	53
2022-08-17	25.608	26.481	24.153	26.190	26.190	7,248
2022-08-16	27.839	27.839	25.899	25.899	25.899	3,103
2022-08-15	24.832	28.033	24.832	27.839	27.839	5,870
2022-08-12	24.541	28.033	24.541	28.033	28.033	114
2022-08-11	25.026	25.802	24.929	25.802	25.802	803
2022-08-10	25.317	26.675	25.317	25.317	25.317	5,478

← NewerPage 17 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.