Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.515 | 4.515 | 4.490 | 4.490 | 1.770 | 6,652 |
| 2023-12-01 | 4.566 | 4.591 | 4.376 | 4.477 | 1.765 | 27,999 |
| 2023-11-30 | 4.579 | 4.579 | 4.490 | 4.566 | 1.800 | 13,489 |
| 2023-11-29 | 4.845 | 4.845 | 4.439 | 4.579 | 1.805 | 64,091 |
| 2023-11-28 | 4.845 | 4.870 | 4.743 | 4.807 | 1.895 | 9,126 |
| 2023-11-27 | 4.820 | 4.997 | 4.820 | 4.870 | 1.920 | 27,671 |
| 2023-11-24 | 4.718 | 4.832 | 4.528 | 4.820 | 1.900 | 69,659 |
| 2023-11-23 | 4.655 | 4.731 | 4.515 | 4.731 | 1.865 | 59,312 |
| 2023-11-22 | 5.048 | 5.073 | 4.705 | 5.073 | 2.000 | 51,029 |
| 2023-11-21 | 5.010 | 5.010 | 4.959 | 4.959 | 1.955 | 3,121 |
| 2023-11-20 | 4.807 | 4.972 | 4.807 | 4.908 | 1.935 | 14,968 |
| 2023-11-17 | 4.338 | 5.073 | 4.312 | 4.807 | 1.895 | 78,617 |
| 2023-11-16 | 4.502 | 4.502 | 4.338 | 4.452 | 1.755 | 26,607 |
| 2023-11-15 | 4.452 | 4.528 | 4.325 | 4.502 | 1.775 | 11,308 |
| 2023-11-14 | 4.477 | 4.541 | 4.300 | 4.541 | 1.790 | 15,050 |
| 2023-11-13 | 4.946 | 4.946 | 4.388 | 4.388 | 1.730 | 37,250 |
| 2023-11-10 | 5.149 | 5.149 | 4.794 | 4.896 | 1.930 | 16,967 |
| 2023-11-09 | 4.541 | 5.327 | 4.541 | 5.327 | 2.100 | 22,973 |
| 2023-11-08 | 4.135 | 5.099 | 3.970 | 4.680 | 1.845 | 89,526 |
| 2023-11-07 | 4.109 | 4.147 | 4.021 | 4.147 | 1.635 | 10,751 |
| 2023-11-06 | 4.185 | 4.185 | 4.109 | 4.109 | 1.620 | 6,513 |
| 2023-11-03 | 4.122 | 4.122 | 4.097 | 4.097 | 1.615 | 3,020 |
| 2023-11-02 | 4.198 | 4.211 | 3.906 | 4.046 | 1.595 | 36,190 |
| 2023-11-01 | 4.743 | 4.743 | 4.160 | 4.160 | 1.640 | 76,497 |
| 2023-10-31 | 4.858 | 4.858 | 4.858 | 4.858 | 1.915 | 311 |
| 2023-10-30 | 4.946 | 5.124 | 4.883 | 5.010 | 1.975 | 3,896 |
| 2023-10-27 | 5.010 | 5.200 | 5.010 | 5.175 | 2.040 | 20,693 |
| 2023-10-26 | 5.175 | 5.251 | 4.908 | 4.908 | 1.935 | 27,218 |
| 2023-10-25 | 5.251 | 5.352 | 5.251 | 5.352 | 2.110 | 507 |
| 2023-10-24 | 5.327 | 5.327 | 5.200 | 5.327 | 2.100 | 4,877 |
| 2023-10-23 | 5.200 | 5.378 | 5.124 | 5.352 | 2.110 | 8,341 |
| 2023-10-20 | 5.276 | 5.378 | 5.276 | 5.378 | 2.120 | 3,004 |
| 2023-10-19 | 5.403 | 5.530 | 5.302 | 5.352 | 2.110 | 13,953 |
| 2023-10-18 | 5.302 | 5.302 | 5.225 | 5.225 | 2.060 | 652 |
| 2023-10-17 | 5.555 | 5.555 | 4.655 | 5.403 | 2.130 | 61,341 |
| 2023-10-16 | 5.327 | 5.657 | 5.327 | 5.657 | 2.230 | 997 |
| 2023-10-13 | 5.860 | 5.860 | 5.860 | 5.860 | 2.310 | 0 |
| 2023-10-12 | 5.555 | 6.113 | 5.454 | 5.860 | 2.310 | 49,422 |
| 2023-10-11 | 4.731 | 6.139 | 4.731 | 6.113 | 2.410 | 38,238 |
| 2023-10-10 | 6.950 | 6.950 | 5.454 | 5.454 | 2.150 | 28,117 |
| 2023-10-09 | 5.707 | 5.986 | 5.707 | 5.986 | 2.360 | 13,139 |
| 2023-10-06 | 6.316 | 6.316 | 5.707 | 5.707 | 2.250 | 17,917 |
| 2023-10-05 | 5.175 | 9.132 | 5.175 | 6.342 | 2.500 | 117,749 |
| 2023-10-04 | 5.200 | 5.378 | 5.175 | 5.175 | 2.040 | 12,732 |
| 2023-10-03 | 5.061 | 5.149 | 5.061 | 5.149 | 2.030 | 12,700 |
| 2023-10-02 | 4.908 | 4.908 | 4.870 | 4.908 | 1.935 | 10,752 |
| 2023-09-29 | 5.022 | 5.022 | 5.022 | 5.022 | 1.980 | 50 |
| 2023-09-28 | 5.022 | 5.022 | 5.022 | 5.022 | 1.980 | 155 |
| 2023-09-27 | 4.883 | 4.883 | 4.883 | 4.883 | 1.925 | 0 |
| 2023-09-26 | 4.908 | 5.099 | 4.883 | 4.883 | 1.925 | 12,121 |
| 2023-09-25 | 5.022 | 5.022 | 5.022 | 5.022 | 1.980 | 3,500 |
| 2023-09-22 | 5.099 | 5.099 | 5.010 | 5.073 | 2.000 | 10,095 |
| 2023-09-21 | 5.124 | 5.124 | 4.959 | 5.048 | 1.990 | 4,706 |
| 2023-09-20 | 4.984 | 5.061 | 4.984 | 5.061 | 1.995 | 500 |
| 2023-09-19 | 4.984 | 4.984 | 4.984 | 4.984 | 1.965 | 0 |
| 2023-09-18 | 4.908 | 4.984 | 4.832 | 4.984 | 1.965 | 2,026 |
| 2023-09-15 | 4.870 | 5.251 | 4.820 | 5.010 | 1.975 | 56,141 |
| 2023-09-14 | 4.946 | 4.946 | 4.807 | 4.807 | 1.895 | 1,000 |
| 2023-09-13 | 5.479 | 5.479 | 5.479 | 5.479 | 2.160 | 0 |
| 2023-09-12 | 5.175 | 5.479 | 5.022 | 5.479 | 2.160 | 3,082 |
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.