Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.414 | 4.414 | 4.160 | 4.300 | 1.695 | 13,295 |
| 2024-02-28 | 4.312 | 4.338 | 4.223 | 4.338 | 1.710 | 16,767 |
| 2024-02-27 | 4.312 | 4.452 | 4.236 | 4.236 | 1.670 | 4,800 |
| 2024-02-26 | 4.363 | 4.363 | 4.363 | 4.363 | 1.720 | 0 |
| 2024-02-23 | 4.502 | 4.502 | 4.122 | 4.363 | 1.720 | 17,390 |
| 2024-02-22 | 4.541 | 4.680 | 4.541 | 4.541 | 1.790 | 23,183 |
| 2024-02-21 | 4.667 | 4.667 | 4.667 | 4.667 | 1.840 | 1,000 |
| 2024-02-20 | 4.541 | 4.617 | 4.541 | 4.617 | 1.820 | 9,557 |
| 2024-02-19 | 4.858 | 4.896 | 4.566 | 4.629 | 1.825 | 40,882 |
| 2024-02-16 | 5.010 | 5.010 | 5.010 | 5.010 | 1.975 | 0 |
| 2024-02-15 | 4.934 | 5.035 | 4.896 | 5.010 | 1.975 | 12,100 |
| 2024-02-14 | 5.022 | 5.099 | 5.022 | 5.099 | 2.010 | 4,292 |
| 2024-02-13 | 5.149 | 5.302 | 5.022 | 5.200 | 2.050 | 18,446 |
| 2024-02-12 | 4.680 | 5.631 | 4.680 | 5.149 | 2.030 | 83,003 |
| 2024-02-09 | 4.972 | 5.657 | 4.591 | 4.591 | 1.810 | 52,122 |
| 2024-02-08 | 4.731 | 4.807 | 4.629 | 4.629 | 1.825 | 2,850 |
| 2024-02-07 | 4.655 | 4.731 | 4.604 | 4.731 | 1.865 | 5,738 |
| 2024-02-06 | 4.908 | 4.908 | 4.731 | 4.731 | 1.865 | 4,301 |
| 2024-02-05 | 4.972 | 4.972 | 4.794 | 4.832 | 1.905 | 5,172 |
| 2024-02-02 | 5.035 | 5.035 | 4.908 | 4.984 | 1.965 | 9,693 |
| 2024-02-01 | 5.061 | 5.073 | 4.946 | 5.035 | 1.985 | 16,026 |
| 2024-01-31 | 4.896 | 5.010 | 4.845 | 4.984 | 1.965 | 8,300 |
| 2024-01-30 | 5.327 | 5.327 | 4.807 | 4.807 | 1.895 | 49,968 |
| 2024-01-29 | 5.251 | 5.378 | 5.035 | 5.251 | 2.070 | 23,569 |
| 2024-01-26 | 5.175 | 5.276 | 5.175 | 5.251 | 2.070 | 9,971 |
| 2024-01-25 | 5.175 | 5.175 | 5.022 | 5.073 | 2.000 | 17,160 |
| 2024-01-24 | 5.200 | 5.200 | 5.035 | 5.048 | 1.990 | 9,111 |
| 2024-01-23 | 5.073 | 5.225 | 4.972 | 5.225 | 2.060 | 10,459 |
| 2024-01-22 | 4.756 | 5.149 | 4.667 | 5.149 | 2.030 | 42,458 |
| 2024-01-19 | 5.200 | 5.200 | 4.997 | 5.175 | 2.040 | 12,658 |
| 2024-01-18 | 5.276 | 5.378 | 5.073 | 5.276 | 2.080 | 25,227 |
| 2024-01-17 | 5.454 | 5.454 | 5.327 | 5.352 | 2.110 | 11,521 |
| 2024-01-16 | 5.530 | 5.631 | 5.454 | 5.581 | 2.200 | 26,433 |
| 2024-01-15 | 5.657 | 5.682 | 5.479 | 5.530 | 2.180 | 13,062 |
| 2024-01-12 | 5.225 | 5.885 | 4.756 | 5.479 | 2.160 | 153,778 |
| 2024-01-11 | 5.682 | 5.682 | 5.073 | 5.403 | 2.130 | 28,490 |
| 2024-01-10 | 5.149 | 5.682 | 5.149 | 5.682 | 2.240 | 69,118 |
| 2024-01-09 | 4.705 | 6.392 | 4.667 | 5.175 | 2.040 | 25,243 |
| 2024-01-08 | 4.769 | 4.769 | 4.705 | 4.769 | 1.880 | 903 |
| 2024-01-05 | 4.629 | 4.705 | 4.629 | 4.705 | 1.855 | 1,100 |
| 2024-01-04 | 4.426 | 4.693 | 4.426 | 4.693 | 1.850 | 11,696 |
| 2024-01-03 | 4.541 | 4.553 | 4.414 | 4.553 | 1.795 | 451 |
| 2024-01-02 | 4.464 | 4.541 | 4.414 | 4.541 | 1.790 | 2,226 |
| 2023-12-29 | 4.401 | 4.401 | 4.401 | 4.401 | 1.735 | 187 |
| 2023-12-28 | 4.414 | 4.414 | 4.414 | 4.414 | 1.740 | 51 |
| 2023-12-27 | 4.160 | 4.477 | 4.109 | 4.414 | 1.740 | 19,188 |
| 2023-12-22 | 4.249 | 4.274 | 4.249 | 4.274 | 1.685 | 3,757 |
| 2023-12-21 | 4.300 | 4.300 | 4.300 | 4.300 | 1.695 | 1,500 |
| 2023-12-20 | 4.312 | 4.312 | 4.223 | 4.223 | 1.665 | 5,195 |
| 2023-12-19 | 4.274 | 4.401 | 4.236 | 4.236 | 1.670 | 3,132 |
| 2023-12-18 | 4.262 | 4.312 | 4.262 | 4.274 | 1.685 | 20,341 |
| 2023-12-15 | 4.300 | 4.300 | 4.262 | 4.300 | 1.695 | 14,888 |
| 2023-12-14 | 4.262 | 4.287 | 4.262 | 4.287 | 1.690 | 5,377 |
| 2023-12-13 | 4.274 | 4.274 | 4.262 | 4.262 | 1.680 | 5,909 |
| 2023-12-12 | 4.350 | 4.363 | 4.312 | 4.312 | 1.700 | 10,763 |
| 2023-12-11 | 4.388 | 4.426 | 4.350 | 4.350 | 1.715 | 3,992 |
| 2023-12-08 | 4.528 | 4.528 | 4.211 | 4.350 | 1.715 | 14,028 |
| 2023-12-07 | 4.439 | 4.490 | 4.363 | 4.490 | 1.770 | 6,069 |
| 2023-12-06 | 4.502 | 4.502 | 4.414 | 4.490 | 1.770 | 5,347 |
| 2023-12-05 | 4.439 | 4.553 | 4.363 | 4.553 | 1.795 | 19,283 |
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.