Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.702 | 2.702 | 2.702 | 2.702 | 1.065 | 6,914 |
| 2024-05-28 | 2.651 | 2.651 | 2.600 | 2.651 | 1.045 | 30,920 |
| 2024-05-27 | 2.625 | 2.625 | 2.625 | 2.625 | 1.035 | 2,230 |
| 2024-05-24 | 2.625 | 2.625 | 2.625 | 2.625 | 1.035 | 0 |
| 2024-05-23 | 2.625 | 2.625 | 2.625 | 2.625 | 1.035 | 8,450 |
| 2024-05-22 | 2.651 | 2.727 | 2.651 | 2.676 | 1.055 | 36,244 |
| 2024-05-21 | 2.587 | 2.638 | 2.587 | 2.638 | 1.040 | 5,295 |
| 2024-05-20 | 2.575 | 2.663 | 2.575 | 2.663 | 1.050 | 4,478 |
| 2024-05-17 | 2.778 | 2.778 | 2.625 | 2.625 | 1.035 | 8,511 |
| 2024-05-16 | 2.516 | 2.841 | 2.511 | 2.740 | 1.080 | 78,811 |
| 2024-05-15 | 2.516 | 2.562 | 2.516 | 2.562 | 1.010 | 6,500 |
| 2024-05-14 | 2.587 | 2.613 | 2.549 | 2.600 | 1.025 | 14,918 |
| 2024-05-13 | 2.689 | 2.689 | 2.689 | 2.689 | 1.060 | 25 |
| 2024-05-10 | 2.663 | 2.702 | 2.600 | 2.663 | 1.050 | 22,552 |
| 2024-05-08 | 2.651 | 2.904 | 2.651 | 2.904 | 1.145 | 95 |
| 2024-05-07 | 2.600 | 2.651 | 2.600 | 2.600 | 1.025 | 5,386 |
| 2024-05-06 | 2.549 | 2.562 | 2.549 | 2.562 | 1.010 | 12,438 |
| 2024-05-03 | 2.549 | 2.549 | 2.549 | 2.549 | 1.005 | 49 |
| 2024-05-02 | 2.537 | 2.537 | 2.471 | 2.532 | 0.998 | 1,882 |
| 2024-04-30 | 2.549 | 2.549 | 2.549 | 2.549 | 1.005 | 2,690 |
| 2024-04-29 | 2.491 | 2.516 | 2.491 | 2.496 | 0.984 | 19,004 |
| 2024-04-26 | 2.575 | 2.575 | 2.455 | 2.455 | 0.968 | 2,852 |
| 2024-04-25 | 2.562 | 2.587 | 2.526 | 2.526 | 0.996 | 18,344 |
| 2024-04-24 | 2.537 | 2.613 | 2.516 | 2.613 | 1.030 | 11,042 |
| 2024-04-23 | 2.562 | 2.587 | 2.537 | 2.537 | 1.000 | 14,100 |
| 2024-04-22 | 2.600 | 2.600 | 2.600 | 2.600 | 1.025 | 329 |
| 2024-04-19 | 2.532 | 2.803 | 2.471 | 2.600 | 1.025 | 87,125 |
| 2024-04-18 | 2.242 | 2.600 | 2.242 | 2.600 | 1.025 | 12,927 |
| 2024-04-17 | 2.613 | 2.613 | 2.562 | 2.575 | 1.015 | 18,662 |
| 2024-04-16 | 2.575 | 2.625 | 2.575 | 2.575 | 1.015 | 11,000 |
| 2024-04-15 | 2.587 | 2.587 | 2.537 | 2.549 | 1.005 | 8,072 |
| 2024-04-12 | 2.727 | 2.727 | 2.562 | 2.638 | 1.040 | 49,181 |
| 2024-04-11 | 2.879 | 2.879 | 2.676 | 2.727 | 1.075 | 42,427 |
| 2024-04-10 | 2.765 | 2.841 | 2.676 | 2.676 | 1.055 | 2,417 |
| 2024-04-09 | 2.765 | 2.866 | 2.689 | 2.841 | 1.120 | 90,495 |
| 2024-04-08 | 2.816 | 2.841 | 2.689 | 2.828 | 1.115 | 13,414 |
| 2024-04-05 | 2.765 | 2.816 | 2.689 | 2.816 | 1.110 | 13,555 |
| 2024-04-04 | 2.790 | 2.879 | 2.765 | 2.841 | 1.120 | 29,775 |
| 2024-04-03 | 2.816 | 2.828 | 2.600 | 2.790 | 1.100 | 34,542 |
| 2024-04-02 | 2.816 | 2.892 | 2.765 | 2.892 | 1.140 | 24,481 |
| 2024-03-28 | 2.778 | 2.892 | 2.778 | 2.892 | 1.140 | 36,360 |
| 2024-03-27 | 2.778 | 2.854 | 2.778 | 2.854 | 1.125 | 5,989 |
| 2024-03-26 | 3.145 | 3.145 | 2.816 | 2.816 | 1.110 | 35,099 |
| 2024-03-25 | 2.816 | 2.879 | 2.790 | 2.866 | 1.130 | 52,111 |
| 2024-03-22 | 3.196 | 3.209 | 2.587 | 3.158 | 1.245 | 162,762 |
| 2024-03-21 | 3.183 | 3.183 | 3.183 | 3.183 | 1.255 | 800 |
| 2024-03-20 | 3.247 | 3.247 | 3.057 | 3.222 | 1.270 | 29,600 |
| 2024-03-19 | 3.412 | 3.412 | 3.234 | 3.272 | 1.290 | 12,193 |
| 2024-03-18 | 3.285 | 3.551 | 3.222 | 3.412 | 1.345 | 25,844 |
| 2024-03-15 | 3.272 | 3.412 | 3.260 | 3.285 | 1.295 | 23,020 |
| 2024-03-14 | 3.323 | 3.323 | 3.247 | 3.272 | 1.290 | 15,618 |
| 2024-03-13 | 3.196 | 3.323 | 3.196 | 3.260 | 1.285 | 21,025 |
| 2024-03-12 | 3.031 | 3.298 | 3.031 | 3.285 | 1.295 | 42,327 |
| 2024-03-11 | 3.247 | 3.298 | 2.625 | 3.082 | 1.215 | 75,316 |
| 2024-03-08 | 3.551 | 3.551 | 2.854 | 3.247 | 1.280 | 63,511 |
| 2024-03-07 | 3.754 | 3.754 | 3.602 | 3.602 | 1.420 | 23,770 |
| 2024-03-06 | 3.792 | 3.843 | 3.678 | 3.678 | 1.450 | 28,316 |
| 2024-03-05 | 4.135 | 4.198 | 3.754 | 3.868 | 1.525 | 89,046 |
| 2024-03-04 | 4.262 | 4.312 | 4.262 | 4.262 | 1.680 | 8,969 |
| 2024-03-01 | 4.185 | 4.414 | 4.185 | 4.414 | 1.740 | 4,553 |
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.