Modus Therapeutics Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	5.682	5.809	5.657	5.809	2.290	7,192
2022-09-27	5.733	5.758	5.606	5.606	2.210	15,700
2022-09-26	5.682	5.682	5.682	5.682	2.240	250
2022-09-23	5.733	5.733	5.733	5.733	2.260	90
2022-09-22	5.657	5.657	5.657	5.657	2.230	0
2022-09-21	5.860	5.860	5.657	5.657	2.230	4,882
2022-09-20	5.961	5.961	5.961	5.961	2.350	0
2022-09-19	5.834	5.961	5.834	5.961	2.350	9,196
2022-09-16	6.037	6.037	6.037	6.037	2.380	1,000
2022-09-15	6.037	6.062	5.936	6.062	2.390	2,778
2022-09-14	6.037	6.037	6.037	6.037	2.380	1,000
2022-09-13	6.062	6.062	6.037	6.037	2.380	2,581
2022-09-12	6.113	6.113	6.037	6.037	2.380	2,661
2022-09-09	6.139	6.139	6.139	6.139	2.420	0
2022-09-08	6.139	6.139	6.139	6.139	2.420	142
2022-09-07	6.113	6.113	6.113	6.113	2.410	2,559
2022-09-06	6.139	6.240	6.139	6.215	2.450	6,403
2022-09-05	6.291	6.291	6.240	6.240	2.460	3,101
2022-09-02	6.316	6.392	6.113	6.392	2.520	26,571
2022-09-01	6.367	6.519	6.240	6.316	2.490	28,021
2022-08-31	6.468	6.468	6.240	6.265	2.470	13,314
2022-08-30	6.621	6.621	6.570	6.570	2.590	6,000
2022-08-29	6.342	6.621	6.139	6.468	2.550	17,311
2022-08-26	6.925	6.950	6.798	6.798	2.680	20,431
2022-08-25	6.798	6.976	6.798	6.823	2.690	8,869
2022-08-24	6.798	6.900	6.798	6.900	2.720	2,000
2022-08-23	6.798	7.179	6.798	6.925	2.730	40,465
2022-08-22	6.697	7.179	6.697	7.052	2.780	15,730
2022-08-19	6.849	6.849	6.519	6.544	2.580	4,090
2022-08-18	7.128	7.128	6.849	6.849	2.700	8,166
2022-08-17	7.001	7.001	6.798	6.823	2.690	12,306
2022-08-16	6.900	7.026	6.849	7.026	2.770	1,401
2022-08-15	6.849	7.990	6.849	6.900	2.720	61,981
2022-08-12	7.584	7.584	7.584	7.584	2.990	30
2022-08-11	7.432	7.686	7.432	7.559	2.980	5,346
2022-08-10	7.584	7.686	7.356	7.559	2.980	43,404
2022-08-09	7.204	7.914	7.204	7.483	2.950	35,342
2022-08-08	7.179	7.686	7.052	7.204	2.840	114,233
2022-08-05	7.280	7.559	6.900	7.534	2.970	102,333
2022-08-04	7.584	7.813	7.331	7.331	2.890	94,913
2022-08-03	7.052	7.204	7.052	7.102	2.800	2,361
2022-08-02	6.823	6.976	6.823	6.976	2.750	702
2022-08-01	6.849	6.950	6.849	6.925	2.730	3,316
2022-07-29	7.508	7.508	6.849	6.849	2.700	4,103
2022-07-28	7.331	7.508	7.229	7.280	2.870	12,658
2022-07-27	6.976	7.483	6.976	7.255	2.860	29,530
2022-07-26	6.595	7.508	6.544	7.204	2.840	39,153
2022-07-25	6.874	6.900	6.544	6.773	2.670	6,691
2022-07-22	7.052	7.052	7.052	7.052	2.780	1,000
2022-07-21	6.849	9.715	6.823	7.077	2.790	16,373
2022-07-20	6.722	6.722	6.722	6.722	2.650	0
2022-07-19	6.595	6.849	6.595	6.722	2.650	1,954
2022-07-18	6.722	6.722	6.595	6.595	2.600	4,328
2022-07-15	6.722	7.280	6.722	6.976	2.750	28,927
2022-07-14	7.077	7.077	6.722	6.722	2.650	5,677
2022-07-13	7.483	7.534	7.102	7.102	2.800	29,830
2022-07-12	7.711	7.711	7.711	7.711	3.040	150
2022-07-11	7.889	7.889	7.635	7.711	3.040	20,075
2022-07-08	8.117	8.117	7.965	7.965	3.140	3,407
2022-07-07	7.813	8.142	7.813	8.142	3.210	2,812

← NewerPage 18 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.