Modelon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.160	27.160	25.317	25.317	25.317	4,175
2022-08-08	27.451	27.451	26.481	26.481	26.481	662
2022-08-05	27.451	27.451	27.451	27.451	27.451	726
2022-08-04	23.959	24.250	23.959	24.250	24.250	51
2022-08-03	25.705	25.996	23.862	25.996	25.996	2,400
2022-08-02	25.026	25.026	25.026	25.026	25.026	155
2022-07-29	25.802	28.421	23.862	26.675	26.675	2,649
2022-07-28	28.906	29.100	26.190	29.003	29.003	441
2022-07-26	28.130	28.130	27.936	28.130	28.130	180
2022-07-25	25.996	27.645	25.996	27.548	27.548	4,680
2022-07-21	24.832	25.123	23.280	25.123	25.123	915
2022-07-20	23.862	25.899	23.862	25.899	25.899	1,649
2022-07-19	26.093	26.093	26.093	26.093	26.093	21
2022-07-18	28.615	28.906	24.444	24.444	24.444	196
2022-07-15	26.869	28.130	24.832	27.063	27.063	680
2022-07-13	24.832	26.869	21.825	26.869	26.869	1,363
2022-07-06	28.615	28.615	27.839	27.839	27.839	11
2022-07-01	22.989	25.802	22.989	25.802	25.802	158
2022-06-30	28.227	28.227	26.384	26.384	26.384	271
2022-06-29	25.802	25.996	21.243	25.996	25.996	1,182
2022-06-28	28.518	28.518	28.518	28.518	28.518	2
2022-06-27	28.324	28.324	28.324	28.324	28.324	103
2022-06-23	28.324	28.324	28.324	28.324	28.324	116
2022-06-22	23.765	23.765	21.340	23.377	23.377	9,164
2022-06-21	24.541	24.541	24.541	24.541	24.541	52
2022-06-17	23.280	24.250	23.280	24.250	24.250	76
2022-06-16	27.063	27.160	23.280	23.280	23.280	4,515
2022-06-14	25.123	27.742	25.123	27.160	27.160	343
2022-06-13	27.063	29.973	25.220	26.869	26.869	260
2022-06-10	27.936	28.615	26.384	26.384	26.384	9,128
2022-06-09	29.973	29.973	27.742	27.742	27.742	1,256
2022-06-08	27.839	30.846	27.839	30.846	30.846	15
2022-06-07	27.742	30.070	27.742	30.070	30.070	474
2022-06-03	28.033	30.749	28.033	28.227	28.227	532
2022-06-02	31.234	31.234	27.257	27.257	27.257	1,819
2022-06-01	28.324	31.137	28.324	31.137	31.137	4,172
2022-05-31	28.130	30.943	28.033	29.100	29.100	4,029
2022-05-30	26.869	28.518	26.869	28.518	28.518	2,721
2022-05-27	24.638	26.675	24.638	26.675	26.675	227
2022-05-24	25.511	25.511	25.511	25.511	25.511	31
2022-05-23	28.906	29.003	27.548	28.130	28.130	2,340
2022-05-20	26.772	28.324	26.772	27.257	27.257	511
2022-05-19	25.802	26.675	25.802	26.578	26.578	1,877
2022-05-18	25.123	28.130	25.123	28.130	28.130	7,918
2022-05-17	24.250	25.220	24.250	24.832	24.832	4,843
2022-05-16	23.280	23.280	23.280	23.280	23.280	560
2022-05-13	22.213	22.310	22.213	22.213	22.213	7,338
2022-05-12	19.594	22.310	19.594	22.310	22.310	1,736
2022-05-11	21.340	21.437	21.340	21.437	21.437	1,110
2022-05-10	18.479	19.400	18.430	19.109	19.109	10,299
2022-05-09	22.213	23.668	18.479	18.479	18.479	39,781
2022-05-06	24.638	24.638	24.638	24.638	24.638	103
2022-05-05	24.735	24.832	24.735	24.832	24.832	562
2022-05-04	23.280	23.474	23.280	23.474	23.474	842
2022-05-03	23.183	23.183	23.183	23.183	23.183	1,031
2022-05-02	22.213	22.892	22.213	22.601	22.601	209
2022-04-29	22.407	23.474	22.310	23.474	23.474	11,928
2022-04-28	23.474	24.541	23.183	23.183	23.183	913
2022-04-27	24.056	24.153	20.661	24.153	24.153	1,432
2022-04-26	22.504	24.444	22.504	24.444	24.444	147

← NewerPage 18 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.