Modus Therapeutics Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.225	5.225	5.048	5.099	2.010	10,365
2023-09-08	5.631	5.631	5.061	5.251	2.070	70,598
2023-09-07	5.606	5.707	5.606	5.707	2.250	2,613
2023-09-06	5.631	5.682	5.606	5.682	2.240	4,117
2023-09-05	5.428	5.504	5.428	5.504	2.170	1,794
2023-09-04	5.606	5.682	5.454	5.581	2.200	5,536
2023-09-01	5.606	5.682	5.606	5.682	2.240	4,312
2023-08-31	5.581	5.733	5.530	5.682	2.240	5,201
2023-08-30	5.581	5.581	5.581	5.581	2.200	570
2023-08-29	5.809	5.834	5.631	5.631	2.220	3,009
2023-08-28	5.986	5.986	5.986	5.986	2.360	6
2023-08-25	5.834	6.062	5.834	5.834	2.300	4,233
2023-08-24	5.860	5.860	5.657	5.834	2.300	34,627
2023-08-23	5.276	5.860	5.251	5.758	2.270	30,640
2023-08-22	5.225	5.251	5.010	5.225	2.060	40,332
2023-08-21	5.758	5.834	5.428	5.428	2.140	82,067
2023-08-18	5.834	5.834	5.555	5.758	2.270	14,973
2023-08-17	5.631	5.758	5.631	5.758	2.270	8,537
2023-08-16	5.783	5.885	5.479	5.479	2.160	82,249
2023-08-15	5.885	5.961	5.175	5.936	2.340	22,798
2023-08-14	5.885	6.062	5.885	6.062	2.390	27,538
2023-08-11	6.062	6.062	5.809	5.809	2.290	10,966
2023-08-10	6.240	6.342	6.139	6.164	2.430	12,214
2023-08-09	5.936	6.849	5.936	6.215	2.450	38,817
2023-08-08	5.783	5.809	5.783	5.783	2.280	6,914
2023-08-07	5.606	5.783	5.606	5.783	2.280	1,570
2023-08-04	5.707	5.707	5.606	5.606	2.210	1,482
2023-08-03	5.606	5.733	5.606	5.657	2.230	7,685
2023-08-02	5.530	5.783	5.530	5.783	2.280	13,652
2023-08-01	5.327	5.961	5.327	5.530	2.180	42,491
2023-07-31	5.936	5.936	5.073	5.327	2.100	105,673
2023-07-28	6.012	6.012	5.910	5.910	2.330	1,934
2023-07-27	5.631	6.012	5.631	6.012	2.370	27,802
2023-07-26	5.378	5.860	5.378	5.454	2.150	62,155
2023-07-25	5.378	5.428	5.378	5.403	2.130	3,614
2023-07-24	5.606	5.606	5.276	5.504	2.170	10,841
2023-07-21	5.352	5.707	5.352	5.707	2.250	16,028
2023-07-20	5.783	5.783	5.302	5.454	2.150	30,630
2023-07-19	5.581	5.783	5.555	5.783	2.280	47,204
2023-07-18	5.783	5.783	5.783	5.783	2.280	64
2023-07-17	5.986	6.139	5.885	5.885	2.320	12,343
2023-07-14	5.986	6.088	5.936	5.936	2.340	18,160
2023-07-13	5.860	6.062	5.860	5.961	2.350	16,423
2023-07-12	5.936	5.936	5.783	5.834	2.300	11,026
2023-07-11	5.860	6.139	5.834	6.012	2.370	51,709
2023-07-10	5.910	6.113	5.758	5.809	2.290	41,911
2023-07-07	6.139	6.139	5.581	6.113	2.410	23,140
2023-07-06	6.240	6.468	6.062	6.062	2.390	60,129
2023-07-05	7.229	7.229	5.936	6.367	2.510	93,859
2023-07-04	7.229	7.229	7.229	7.229	2.850	100
2023-07-03	7.052	7.052	6.900	7.001	2.760	6,726
2023-06-30	6.976	7.052	6.849	7.026	2.770	1,120
2023-06-29	6.823	7.052	6.367	7.052	2.780	93,163
2023-06-28	6.773	6.823	6.468	6.621	2.610	43,607
2023-06-27	6.316	6.900	6.316	6.621	2.610	30,375
2023-06-26	6.291	6.316	6.291	6.316	2.490	8,002
2023-06-22	6.139	6.291	6.037	6.291	2.480	34,260
2023-06-21	6.164	6.291	6.037	6.291	2.480	32,430
2023-06-20	6.113	6.291	6.088	6.164	2.430	14,314
2023-06-19	6.342	6.342	5.986	6.164	2.430	13,853

← NewerPage 14 of 22 · 1,262 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.