Modelon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	30.361	32.980	29.197	32.980	32.980	4,804
2022-01-18	29.925	30.555	29.197	30.507	30.507	2,988
2022-01-17	32.059	32.059	29.149	30.216	30.216	1,130
2022-01-14	32.156	32.447	32.156	32.156	32.156	269
2022-01-13	32.204	32.495	32.204	32.495	32.495	423
2022-01-12	32.398	32.398	32.156	32.156	32.156	2,112
2022-01-11	32.641	32.641	32.398	32.495	32.495	908
2022-01-10	32.980	33.805	32.592	32.641	32.641	1,135
2022-01-07	33.514	33.514	32.156	32.980	32.980	2,784
2022-01-05	33.174	34.678	33.174	33.514	33.514	922
2022-01-04	33.368	34.387	33.077	33.126	33.126	1,301
2022-01-03	32.980	33.465	32.980	33.368	33.368	1,723
2021-12-30	32.980	34.678	32.980	33.999	33.999	2,275
2021-12-29	33.950	34.096	33.950	33.999	33.999	3,888
2021-12-28	33.950	35.066	33.950	34.484	34.484	1,079
2021-12-27	34.047	35.696	33.950	33.999	33.999	4,174
2021-12-23	34.193	34.193	33.950	34.047	34.047	268
2021-12-22	34.144	34.144	33.950	33.950	33.950	3,592
2021-12-21	34.144	34.532	34.144	34.532	34.532	712
2021-12-20	34.920	35.890	34.241	34.969	34.969	910
2021-12-17	34.775	34.969	34.193	34.241	34.241	88,930
2021-12-16	33.999	34.435	33.950	34.193	34.193	1,294
2021-12-15	34.096	35.987	33.126	33.999	33.999	1,971
2021-12-14	34.144	35.987	34.096	34.096	34.096	1,187
2021-12-13	34.096	34.144	34.047	34.047	34.047	358
2021-12-10	34.096	35.260	33.126	34.096	34.096	722
2021-12-09	34.193	35.405	34.193	34.387	34.387	481
2021-12-08	34.920	35.890	34.047	35.405	35.405	10,588
2021-12-07	33.950	34.872	33.950	34.872	34.872	6,020
2021-12-06	33.950	34.096	33.950	33.950	33.950	2,333
2021-12-03	34.435	35.793	34.435	34.435	34.435	791
2021-12-02	34.435	34.678	34.435	34.435	34.435	382
2021-12-01	34.096	34.872	34.096	34.872	34.872	155,370
2021-11-30	34.096	35.260	33.999	34.193	34.193	249
2021-11-29	35.890	35.890	33.999	34.872	34.872	918
2021-11-26	34.920	36.036	31.622	34.823	34.823	6,239
2021-11-25	35.745	35.745	33.950	33.999	33.999	3,558
2021-11-24	31.137	35.842	31.137	34.144	34.144	3,857
2021-11-23	32.835	34.338	32.835	33.950	33.950	1,060
2021-11-22	32.398	34.387	32.301	33.950	33.950	5,582
2021-11-19	30.943	32.495	30.555	32.495	32.495	7,043
2021-11-18	30.167	31.283	29.246	30.943	30.943	4,937
2021-11-17	31.040	31.186	28.809	30.119	30.119	27,976
2021-11-16	32.398	32.398	29.100	31.816	31.816	12,499
2021-11-15	33.077	34.920	32.980	33.999	33.999	4,649
2021-11-12	33.465	33.465	33.126	33.126	33.126	1,324
2021-11-11	34.144	34.678	33.368	33.368	33.368	2,700
2021-11-10	33.174	35.551	33.174	34.144	34.144	1,509
2021-11-09	35.890	35.890	33.659	35.648	35.648	2,365
2021-11-08	33.465	35.939	32.980	35.890	35.890	3,614
2021-11-05	34.435	36.860	33.126	35.357	35.357	1,237
2021-11-04	33.465	34.532	32.980	34.532	34.532	1,711
2021-11-03	33.174	34.823	32.980	33.465	33.465	2,954
2021-11-02	33.126	33.950	33.126	33.950	33.950	192
2021-11-01	35.696	35.696	32.980	35.308	35.308	802
2021-10-29	32.980	35.696	32.980	35.696	35.696	1,576
2021-10-28	33.029	34.726	32.980	33.465	33.465	1,189
2021-10-27	33.368	33.902	32.980	32.980	32.980	1,306
2021-10-26	33.174	33.465	32.980	33.174	33.174	1,922
2021-10-25	35.405	35.405	33.077	33.465	33.465	2,516

← NewerPage 20 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.