Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.631 | 6.747 | 5.175 | 5.479 | 2.160 | 209,996 |
| 2022-12-20 | 5.682 | 6.062 | 4.984 | 5.504 | 2.170 | 286,584 |
| 2022-12-19 | 6.164 | 6.164 | 5.631 | 5.682 | 2.240 | 142,580 |
| 2022-12-16 | 6.062 | 6.265 | 6.062 | 6.215 | 2.450 | 12,664 |
| 2022-12-15 | 5.961 | 6.139 | 5.961 | 5.961 | 2.350 | 29,219 |
| 2022-12-14 | 5.834 | 6.316 | 5.783 | 6.164 | 2.430 | 10,247 |
| 2022-12-13 | 6.062 | 6.189 | 5.783 | 5.834 | 2.300 | 9,628 |
| 2022-12-12 | 6.342 | 6.874 | 5.733 | 5.936 | 2.340 | 41,915 |
| 2022-12-09 | 6.265 | 6.697 | 6.113 | 6.291 | 2.480 | 56,281 |
| 2022-12-08 | 5.961 | 7.052 | 5.961 | 7.052 | 2.780 | 178,717 |
| 2022-12-07 | 6.418 | 7.102 | 6.215 | 6.215 | 2.450 | 101,700 |
| 2022-12-06 | 7.179 | 7.331 | 6.418 | 6.418 | 2.530 | 77,931 |
| 2022-12-05 | 6.697 | 7.229 | 6.595 | 7.102 | 2.800 | 32,605 |
| 2022-12-02 | 6.925 | 9.614 | 6.443 | 6.519 | 2.570 | 69,585 |
| 2022-12-01 | 6.798 | 7.737 | 6.570 | 6.874 | 2.710 | 133,979 |
| 2022-11-30 | 6.849 | 7.128 | 6.443 | 6.494 | 2.560 | 119,318 |
| 2022-11-29 | 7.153 | 7.153 | 6.849 | 6.849 | 2.700 | 36,250 |
| 2022-11-28 | 7.610 | 7.610 | 6.823 | 7.407 | 2.920 | 32,689 |
| 2022-11-25 | 6.976 | 7.610 | 6.874 | 7.508 | 2.960 | 38,000 |
| 2022-11-24 | 7.179 | 7.179 | 6.773 | 6.976 | 2.750 | 29,325 |
| 2022-11-23 | 7.534 | 7.863 | 7.026 | 7.077 | 2.790 | 45,852 |
| 2022-11-22 | 7.610 | 7.914 | 6.519 | 7.508 | 2.960 | 165,926 |
| 2022-11-21 | 7.128 | 7.635 | 6.849 | 6.976 | 2.750 | 54,119 |
| 2022-11-18 | 6.621 | 7.102 | 5.733 | 6.976 | 2.750 | 164,571 |
| 2022-11-17 | 6.747 | 7.255 | 6.037 | 6.621 | 2.610 | 192,165 |
| 2022-11-16 | 7.128 | 7.458 | 6.798 | 6.976 | 2.750 | 94,950 |
| 2022-11-15 | 6.849 | 7.661 | 6.595 | 6.773 | 2.670 | 99,301 |
| 2022-11-14 | 6.012 | 9.943 | 5.986 | 6.798 | 2.680 | 209,122 |
| 2022-11-11 | 5.175 | 7.179 | 5.099 | 5.834 | 2.300 | 308,131 |
| 2022-11-10 | 5.061 | 5.276 | 4.591 | 5.175 | 2.040 | 123,829 |
| 2022-11-09 | 5.073 | 5.073 | 4.959 | 4.972 | 1.960 | 44,792 |
| 2022-11-08 | 5.022 | 5.048 | 4.908 | 4.997 | 1.970 | 23,213 |
| 2022-11-07 | 5.073 | 5.073 | 5.022 | 5.022 | 1.980 | 2,010 |
| 2022-11-04 | 5.035 | 5.035 | 4.908 | 5.010 | 1.975 | 11,500 |
| 2022-11-03 | 4.972 | 5.035 | 4.832 | 4.946 | 1.950 | 28,902 |
| 2022-11-02 | 5.149 | 5.175 | 4.731 | 4.959 | 1.955 | 97,517 |
| 2022-11-01 | 5.124 | 5.200 | 5.073 | 5.149 | 2.030 | 11,184 |
| 2022-10-31 | 5.073 | 5.225 | 5.061 | 5.073 | 2.000 | 72,050 |
| 2022-10-28 | 5.010 | 5.200 | 4.883 | 5.073 | 2.000 | 35,017 |
| 2022-10-27 | 5.099 | 5.251 | 4.984 | 5.099 | 2.010 | 55,119 |
| 2022-10-26 | 5.276 | 5.378 | 4.997 | 5.073 | 2.000 | 326,907 |
| 2022-10-25 | 5.327 | 5.403 | 5.099 | 5.200 | 2.050 | 82,903 |
| 2022-10-24 | 5.175 | 5.327 | 5.073 | 5.302 | 2.090 | 123,941 |
| 2022-10-21 | 5.124 | 5.175 | 5.073 | 5.175 | 2.040 | 27,355 |
| 2022-10-20 | 5.428 | 5.428 | 5.073 | 5.175 | 2.040 | 50,926 |
| 2022-10-19 | 5.454 | 5.530 | 5.454 | 5.530 | 2.180 | 2,276 |
| 2022-10-18 | 5.581 | 5.581 | 5.530 | 5.530 | 2.180 | 3,680 |
| 2022-10-17 | 5.606 | 5.606 | 5.606 | 5.606 | 2.210 | 0 |
| 2022-10-14 | 5.682 | 5.707 | 5.606 | 5.606 | 2.210 | 2,259 |
| 2022-10-13 | 5.504 | 5.834 | 5.504 | 5.834 | 2.300 | 2,794 |
| 2022-10-12 | 5.504 | 5.504 | 5.504 | 5.504 | 2.170 | 0 |
| 2022-10-11 | 5.504 | 5.504 | 5.504 | 5.504 | 2.170 | 499 |
| 2022-10-10 | 5.581 | 5.581 | 5.581 | 5.581 | 2.200 | 0 |
| 2022-10-07 | 5.581 | 5.581 | 5.581 | 5.581 | 2.200 | 4,499 |
| 2022-10-06 | 5.581 | 5.682 | 5.581 | 5.682 | 2.240 | 3,339 |
| 2022-10-05 | 5.733 | 5.783 | 5.682 | 5.783 | 2.280 | 2,362 |
| 2022-10-04 | 5.809 | 5.809 | 5.809 | 5.809 | 2.290 | 221 |
| 2022-10-03 | 5.581 | 5.758 | 5.581 | 5.733 | 2.260 | 9,792 |
| 2022-09-30 | 5.606 | 5.783 | 5.581 | 5.758 | 2.270 | 30,550 |
| 2022-09-29 | 5.707 | 5.707 | 5.707 | 5.707 | 2.250 | 1,000 |
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.