Modus Therapeutics Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	6.519	6.544	6.316	6.342	2.500	15,662
2023-06-15	6.646	6.646	6.291	6.316	2.490	13,915
2023-06-14	6.418	6.773	6.418	6.468	2.550	60,632
2023-06-13	6.164	6.544	6.012	6.316	2.490	25,071
2023-06-12	5.809	6.164	5.707	6.062	2.390	64,558
2023-06-09	5.885	5.885	5.860	5.885	2.320	19,191
2023-06-08	6.164	6.164	5.961	5.961	2.350	7,384
2023-06-07	5.885	6.062	5.885	6.062	2.390	11,543
2023-06-05	6.062	6.062	5.885	5.885	2.320	6,311
2023-06-02	5.910	5.910	5.910	5.910	2.330	138
2023-06-01	6.012	6.113	6.012	6.012	2.370	15,255
2023-05-31	6.164	6.164	6.164	6.164	2.430	0
2023-05-30	6.164	6.164	6.164	6.164	2.430	510
2023-05-29	6.291	6.367	6.265	6.265	2.470	36,573
2023-05-26	6.544	6.544	6.367	6.367	2.510	3,916
2023-05-25	6.367	6.544	6.367	6.544	2.580	45
2023-05-24	6.595	6.595	6.519	6.519	2.570	6,000
2023-05-23	6.392	6.697	6.342	6.570	2.590	36,085
2023-05-22	6.367	6.367	6.367	6.367	2.510	0
2023-05-19	6.113	6.468	6.113	6.367	2.510	2,786
2023-05-17	6.443	6.443	6.443	6.443	2.540	0
2023-05-16	6.367	6.443	6.367	6.443	2.540	11,762
2023-05-15	5.910	6.418	5.910	6.418	2.530	45,930
2023-05-12	6.671	6.671	5.783	6.139	2.420	85,171
2023-05-11	5.758	6.671	5.707	6.671	2.630	34,427
2023-05-10	5.809	5.885	5.606	5.834	2.300	51,611
2023-05-09	5.504	6.113	5.504	5.885	2.320	84,178
2023-05-08	5.860	5.910	5.707	5.910	2.330	33,150
2023-05-05	6.265	6.265	5.885	5.885	2.320	39,093
2023-05-04	6.240	6.443	6.113	6.392	2.520	12,022
2023-05-03	6.037	6.113	6.037	6.113	2.410	6,841
2023-05-02	5.783	5.961	5.783	5.961	2.350	2,266
2023-04-28	6.062	6.062	5.834	5.834	2.300	6,210
2023-04-27	6.418	6.418	5.834	6.113	2.410	55,846
2023-04-26	6.697	7.331	6.342	6.342	2.500	58,860
2023-04-25	7.331	7.331	6.494	7.077	2.790	109,109
2023-04-24	6.722	6.925	6.544	6.544	2.580	11,620
2023-04-21	6.468	6.900	6.468	6.519	2.570	18,818
2023-04-20	6.468	6.519	6.342	6.519	2.570	38,445
2023-04-19	6.037	6.621	5.758	6.316	2.490	33,877
2023-04-18	6.088	6.468	5.707	6.037	2.380	98,062
2023-04-17	6.164	6.342	6.012	6.189	2.440	10,935
2023-04-14	6.367	6.494	6.113	6.113	2.410	7,030
2023-04-13	6.443	6.443	6.088	6.367	2.510	22,753
2023-04-12	6.443	6.443	6.443	6.443	2.540	6,100
2023-04-11	6.418	6.621	6.342	6.342	2.500	9,826
2023-04-06	6.418	6.418	6.265	6.418	2.530	13,308
2023-04-05	5.834	6.316	5.733	6.291	2.480	27,880
2023-04-04	5.885	5.910	5.809	5.834	2.300	16,102
2023-04-03	5.961	6.012	5.783	5.961	2.350	4,666
2023-03-31	5.936	5.936	5.733	5.885	2.320	6,473
2023-03-30	6.088	6.088	5.707	5.936	2.340	710
2023-03-29	5.961	6.342	5.936	6.037	2.380	44,661
2023-03-28	6.215	6.215	6.037	6.037	2.380	164
2023-03-27	6.139	6.139	5.936	5.936	2.340	3,585
2023-03-24	5.986	6.037	5.910	5.910	2.330	3,750
2023-03-23	6.570	6.570	6.037	6.316	2.490	31,514
2023-03-22	5.657	6.849	5.606	6.849	2.700	36,466
2023-03-21	5.606	5.682	5.479	5.631	2.220	29,871
2023-03-20	5.631	5.682	5.276	5.530	2.180	22,911

← NewerPage 15 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.