Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.919 | 3.932 | 3.818 | 3.932 | 1.550 | 11,650 |
| 2024-08-21 | 3.881 | 3.881 | 3.665 | 3.665 | 1.445 | 20,265 |
| 2024-08-20 | 3.894 | 3.906 | 3.703 | 3.906 | 1.540 | 23,057 |
| 2024-08-19 | 3.982 | 4.097 | 3.780 | 3.780 | 1.490 | 10,162 |
| 2024-08-16 | 4.236 | 4.236 | 4.109 | 4.109 | 1.620 | 936 |
| 2024-08-15 | 4.109 | 4.185 | 4.008 | 4.185 | 1.650 | 8,748 |
| 2024-08-14 | 4.046 | 4.312 | 3.944 | 4.223 | 1.665 | 18,035 |
| 2024-08-13 | 3.982 | 3.982 | 3.970 | 3.970 | 1.565 | 3,775 |
| 2024-08-12 | 4.198 | 4.198 | 4.046 | 4.046 | 1.595 | 12,124 |
| 2024-08-09 | 4.312 | 4.312 | 4.312 | 4.312 | 1.700 | 0 |
| 2024-08-08 | 4.262 | 4.388 | 4.185 | 4.312 | 1.700 | 62,803 |
| 2024-08-07 | 4.439 | 4.439 | 4.274 | 4.401 | 1.735 | 20,432 |
| 2024-08-06 | 4.617 | 4.642 | 4.490 | 4.490 | 1.770 | 9,500 |
| 2024-08-05 | 4.934 | 4.946 | 4.287 | 4.617 | 1.820 | 42,558 |
| 2024-08-02 | 4.363 | 4.946 | 4.287 | 4.946 | 1.950 | 6,097 |
| 2024-08-01 | 4.566 | 4.566 | 4.274 | 4.274 | 1.685 | 2,198 |
| 2024-07-31 | 4.236 | 4.553 | 4.008 | 4.502 | 1.775 | 27,605 |
| 2024-07-30 | 3.932 | 4.211 | 3.932 | 4.211 | 1.660 | 17,434 |
| 2024-07-29 | 3.589 | 4.173 | 3.424 | 4.046 | 1.595 | 101,382 |
| 2024-07-26 | 3.843 | 3.932 | 3.729 | 3.729 | 1.470 | 31,444 |
| 2024-07-25 | 4.097 | 4.097 | 3.348 | 3.919 | 1.545 | 149,506 |
| 2024-07-24 | 4.236 | 4.287 | 4.147 | 4.287 | 1.690 | 14,246 |
| 2024-07-23 | 4.300 | 4.439 | 4.300 | 4.439 | 1.750 | 2,985 |
| 2024-07-22 | 4.642 | 4.642 | 4.642 | 4.642 | 1.830 | 0 |
| 2024-07-19 | 5.010 | 5.099 | 4.097 | 4.642 | 1.830 | 14,423 |
| 2024-07-18 | 4.566 | 5.860 | 4.350 | 5.010 | 1.975 | 32,873 |
| 2024-07-17 | 4.680 | 4.680 | 3.830 | 4.667 | 1.840 | 7,691 |
| 2024-07-16 | 4.807 | 5.200 | 3.830 | 4.680 | 1.845 | 31,547 |
| 2024-07-15 | 5.454 | 6.900 | 4.376 | 4.883 | 1.925 | 68,931 |
| 2024-07-12 | 3.323 | 7.331 | 3.323 | 5.276 | 2.080 | 204,810 |
| 2024-07-11 | 3.399 | 5.276 | 3.399 | 3.577 | 1.410 | 18,262 |
| 2024-07-10 | 3.386 | 3.386 | 3.386 | 3.386 | 1.335 | 0 |
| 2024-07-09 | 3.374 | 3.386 | 3.374 | 3.386 | 1.335 | 999 |
| 2024-07-08 | 4.033 | 4.680 | 3.133 | 3.247 | 1.280 | 1,118 |
| 2024-07-05 | 3.234 | 3.234 | 3.234 | 3.234 | 1.275 | 118 |
| 2024-07-04 | 3.171 | 3.171 | 3.171 | 3.171 | 1.250 | 1,282 |
| 2024-07-03 | 2.942 | 3.082 | 2.942 | 3.082 | 1.215 | 4,799 |
| 2024-07-02 | 2.790 | 3.171 | 2.790 | 2.942 | 1.160 | 49,353 |
| 2024-07-01 | 2.638 | 2.752 | 2.638 | 2.740 | 1.080 | 26,672 |
| 2024-06-28 | 2.638 | 2.676 | 2.638 | 2.638 | 1.040 | 4,071 |
| 2024-06-27 | 2.638 | 2.740 | 2.638 | 2.740 | 1.080 | 10,600 |
| 2024-06-26 | 2.537 | 2.638 | 2.537 | 2.562 | 1.010 | 29,519 |
| 2024-06-25 | 2.549 | 2.549 | 2.501 | 2.537 | 1.000 | 3,481 |
| 2024-06-24 | 2.638 | 2.638 | 2.638 | 2.638 | 1.040 | 1,011 |
| 2024-06-20 | 2.562 | 2.638 | 2.562 | 2.625 | 1.035 | 16,282 |
| 2024-06-19 | 2.549 | 2.587 | 2.549 | 2.587 | 1.020 | 5,395 |
| 2024-06-18 | 2.562 | 2.613 | 2.562 | 2.575 | 1.015 | 18,512 |
| 2024-06-17 | 2.537 | 2.600 | 2.516 | 2.562 | 1.010 | 15,537 |
| 2024-06-14 | 2.526 | 2.600 | 2.526 | 2.600 | 1.025 | 2,996 |
| 2024-06-13 | 2.625 | 2.625 | 2.575 | 2.600 | 1.025 | 17,813 |
| 2024-06-12 | 2.702 | 2.702 | 2.702 | 2.702 | 1.065 | 3,268 |
| 2024-06-11 | 2.663 | 2.663 | 2.663 | 2.663 | 1.050 | 528 |
| 2024-06-10 | 2.702 | 2.752 | 2.613 | 2.651 | 1.045 | 44,399 |
| 2024-06-07 | 2.740 | 2.752 | 2.651 | 2.740 | 1.080 | 30,968 |
| 2024-06-05 | 2.714 | 2.752 | 2.663 | 2.714 | 1.070 | 8,395 |
| 2024-06-04 | 2.714 | 2.765 | 2.676 | 2.727 | 1.075 | 15,040 |
| 2024-06-03 | 2.727 | 2.727 | 2.663 | 2.727 | 1.075 | 8,560 |
| 2024-05-31 | 2.702 | 2.727 | 2.702 | 2.727 | 1.075 | 9,000 |
| 2024-05-30 | 2.663 | 2.803 | 2.625 | 2.803 | 1.105 | 13,491 |
| 2024-05-29 | 2.702 | 2.702 | 2.702 | 2.702 | 1.065 | 6,914 |
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.