Modelon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	20.661	28.227	20.661	22.504	22.504	3,240
2022-04-22	25.123	25.123	21.340	21.340	21.340	18,186
2022-04-21	24.153	25.123	23.183	25.123	25.123	16,304
2022-04-20	23.280	25.123	23.280	24.250	24.250	14,758
2022-04-19	23.862	25.608	23.086	23.183	23.183	52,856
2022-04-14	25.220	31.525	25.220	26.190	26.190	3,204
2022-04-13	26.578	27.257	25.414	25.414	25.414	1,872
2022-04-11	28.130	28.130	26.675	26.675	26.675	154
2022-04-07	31.040	31.525	28.130	28.130	28.130	1,036
2022-04-06	32.010	32.010	32.010	32.010	32.010	3
2022-04-01	32.301	32.301	32.010	32.010	32.010	331
2022-03-31	30.555	32.738	29.682	32.689	32.689	639
2022-03-30	29.100	38.800	27.839	28.470	28.470	414
2022-03-29	29.100	29.100	29.100	29.100	29.100	2,182
2022-03-28	25.948	29.100	25.948	29.100	29.100	4,027
2022-03-23	28.130	28.130	28.033	28.033	28.033	130
2022-03-22	28.373	28.373	28.373	28.373	28.373	352
2022-03-21	28.179	30.555	28.179	30.507	30.507	289
2022-03-18	27.936	31.525	27.936	28.130	28.130	321
2022-03-17	30.458	30.458	29.100	29.100	29.100	284
2022-03-16	31.477	31.525	30.070	30.070	30.070	358
2022-03-15	26.336	30.507	26.336	30.507	30.507	191
2022-03-14	30.458	30.555	30.022	30.070	30.070	5,414
2022-03-11	25.948	28.615	25.948	28.276	28.276	185
2022-03-10	28.082	28.130	25.754	27.694	27.694	4,285
2022-03-09	30.216	30.264	27.597	27.791	27.791	1,685
2022-03-08	27.791	30.458	27.742	30.458	30.458	559
2022-03-07	24.881	27.742	23.280	27.742	27.742	6,740
2022-03-04	27.888	29.100	24.493	26.627	26.627	6,097
2022-03-03	26.336	27.645	26.336	27.645	27.645	1,294
2022-03-02	23.135	26.190	22.795	26.190	26.190	1,802
2022-03-01	22.262	23.135	22.262	22.795	22.795	466
2022-02-28	22.262	22.262	22.262	22.262	22.262	154
2022-02-25	23.038	23.814	20.661	22.892	22.892	3,292
2022-02-24	23.474	23.959	20.904	21.486	21.486	13,775
2022-02-23	24.153	24.250	24.008	24.250	24.250	794
2022-02-22	23.474	26.724	23.280	24.153	24.153	5,585
2022-02-21	25.705	26.675	23.377	24.250	24.250	1,471
2022-02-18	25.705	25.705	25.705	25.705	25.705	15
2022-02-17	27.500	27.500	24.347	27.015	27.015	489
2022-02-16	27.306	29.052	26.190	27.306	27.306	1,487
2022-02-15	29.052	29.052	28.227	28.227	28.227	577
2022-02-14	29.488	29.488	28.664	29.294	29.294	1,972
2022-02-11	29.343	29.488	29.100	29.488	29.488	309
2022-02-10	29.634	30.070	29.294	29.876	29.876	887
2022-02-09	30.022	31.671	29.925	29.925	29.925	1,152
2022-02-08	30.507	30.749	29.585	30.749	30.749	4,195
2022-02-07	32.786	32.786	29.585	30.507	30.507	6,836
2022-02-04	30.264	32.786	30.070	32.786	32.786	847
2022-02-03	31.186	32.835	31.186	31.574	31.574	1,928
2022-02-02	30.604	32.010	30.604	32.010	32.010	1,165
2022-02-01	31.040	31.137	31.040	31.137	31.137	135
2022-01-31	30.361	32.010	30.313	32.010	32.010	3,170
2022-01-28	30.070	32.641	30.070	30.119	30.119	1,942
2022-01-27	29.876	32.883	29.876	32.544	32.544	219
2022-01-26	32.835	33.950	29.876	29.876	29.876	1,759
2022-01-25	30.846	30.846	29.828	29.828	29.828	1,648
2022-01-24	30.070	30.846	29.682	30.846	30.846	1,763
2022-01-21	29.246	32.495	29.246	31.913	31.913	4,859
2022-01-20	29.440	32.447	29.440	32.398	32.398	403

← NewerPage 19 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.