Modus Therapeutics Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.783	5.783	5.631	5.631	2.220	1,500
2023-03-16	5.733	5.834	5.606	5.758	2.270	28,728
2023-03-15	5.504	5.783	5.504	5.682	2.240	8,925
2023-03-14	5.682	5.809	5.555	5.606	2.210	87,767
2023-03-13	5.733	6.062	5.454	5.657	2.230	44,688
2023-03-10	5.834	6.088	5.707	5.733	2.260	88,847
2023-03-09	5.707	5.809	5.251	5.809	2.290	49,174
2023-03-08	5.581	5.885	5.581	5.860	2.310	33,501
2023-03-07	5.733	5.809	5.403	5.454	2.150	27,083
2023-03-06	5.758	5.910	5.631	5.631	2.220	38,531
2023-03-03	6.215	6.316	5.707	5.986	2.360	75,633
2023-03-02	6.468	6.646	6.316	6.316	2.490	18,680
2023-03-01	6.113	6.722	5.961	6.468	2.550	223,475
2023-02-28	6.570	10.146	5.707	6.113	2.410	176,817
2023-02-27	6.316	6.849	5.403	6.570	2.590	409,300
2023-02-24	6.494	6.849	4.591	6.849	2.700	233,119
2023-02-23	7.356	7.356	5.733	6.519	2.570	343,184
2023-02-22	11.161	11.770	6.900	7.305	2.880	291,082
2023-02-21	10.070	12.531	7.889	11.871	4.680	185,037
2023-02-20	9.741	10.654	9.182	10.248	4.040	43,865
2023-02-17	10.375	10.375	9.259	9.766	3.850	26,957
2023-02-16	10.121	10.654	10.121	10.349	4.080	11,072
2023-02-15	9.943	10.933	9.233	10.121	3.990	54,484
2023-02-14	10.324	10.654	9.436	9.943	3.920	50,215
2023-02-13	10.527	10.882	10.273	10.755	4.240	12,030
2023-02-10	11.389	11.389	9.538	10.628	4.190	70,777
2023-02-09	11.415	11.668	9.867	10.273	4.050	77,516
2023-02-08	12.201	12.201	11.288	11.415	4.500	105,280
2023-02-07	12.074	12.683	10.654	12.429	4.900	202,560
2023-02-06	11.161	12.556	11.161	11.592	4.570	179,441
2023-02-03	9.791	12.658	9.791	11.161	4.400	222,853
2023-02-02	9.106	12.429	8.878	9.766	3.850	224,599
2023-02-01	9.132	9.132	7.331	9.106	3.590	110,528
2023-01-31	7.255	7.661	7.077	7.661	3.020	32,899
2023-01-30	7.534	7.534	7.077	7.255	2.860	12,251
2023-01-27	7.102	7.686	6.950	7.534	2.970	88,704
2023-01-26	6.722	7.128	6.722	7.102	2.800	47,414
2023-01-25	6.849	6.976	6.494	6.874	2.710	12,391
2023-01-24	7.458	7.686	6.823	6.874	2.710	94,828
2023-01-23	7.610	8.371	7.229	7.458	2.940	57,111
2023-01-20	7.711	7.914	7.026	7.356	2.900	63,884
2023-01-19	6.418	8.853	6.418	7.508	2.960	107,694
2023-01-18	6.671	6.747	6.139	6.519	2.570	102,155
2023-01-17	6.697	7.382	6.595	6.874	2.710	79,683
2023-01-16	6.976	7.102	6.468	6.874	2.710	39,612
2023-01-13	7.102	7.128	6.468	6.671	2.630	64,365
2023-01-12	7.229	7.229	6.925	6.925	2.730	24,702
2023-01-11	7.179	7.179	6.595	7.102	2.800	56,114
2023-01-10	6.950	8.472	6.950	7.280	2.870	36,131
2023-01-09	6.976	6.976	6.747	6.773	2.670	16,894
2023-01-05	7.179	7.331	6.950	6.976	2.750	33,092
2023-01-04	6.671	7.102	6.443	7.052	2.780	77,586
2023-01-03	6.595	7.052	6.037	6.189	2.440	88,218
2023-01-02	6.773	6.773	6.443	6.494	2.560	43,813
2022-12-30	6.900	7.077	6.519	7.077	2.790	58,885
2022-12-29	6.722	7.356	6.621	7.052	2.780	48,455
2022-12-28	6.113	6.950	6.088	6.950	2.740	45,510
2022-12-27	5.986	6.215	5.733	6.215	2.450	75,328
2022-12-23	5.479	6.113	5.403	5.834	2.300	74,501
2022-12-22	5.378	5.606	5.352	5.555	2.190	141,229

← NewerPage 16 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.