Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.661 | 7.838 | 7.559 | 7.838 | 3.090 | 14,636 |
| 2022-07-05 | 8.092 | 8.092 | 7.787 | 7.787 | 3.070 | 20,814 |
| 2022-07-04 | 8.066 | 8.066 | 8.066 | 8.066 | 3.180 | 441 |
| 2022-07-01 | 8.092 | 8.092 | 7.990 | 7.990 | 3.150 | 709 |
| 2022-06-30 | 8.371 | 8.624 | 8.244 | 8.244 | 3.250 | 3,596 |
| 2022-06-29 | 8.574 | 8.574 | 8.574 | 8.574 | 3.380 | 4 |
| 2022-06-28 | 8.295 | 8.599 | 8.295 | 8.574 | 3.380 | 6,571 |
| 2022-06-27 | 8.371 | 8.371 | 8.016 | 8.168 | 3.220 | 20,478 |
| 2022-06-23 | 7.508 | 7.990 | 7.407 | 7.990 | 3.150 | 40,263 |
| 2022-06-22 | 7.356 | 7.584 | 7.356 | 7.356 | 2.900 | 70,982 |
| 2022-06-21 | 7.179 | 7.204 | 7.179 | 7.204 | 2.840 | 8,068 |
| 2022-06-20 | 7.128 | 7.128 | 6.823 | 7.052 | 2.780 | 38,299 |
| 2022-06-17 | 6.671 | 7.356 | 6.671 | 7.102 | 2.800 | 43,956 |
| 2022-06-16 | 7.102 | 7.102 | 6.722 | 6.722 | 2.650 | 9,709 |
| 2022-06-15 | 7.305 | 7.432 | 7.305 | 7.305 | 2.880 | 1,421 |
| 2022-06-14 | 7.534 | 7.534 | 7.407 | 7.432 | 2.930 | 10,681 |
| 2022-06-13 | 7.432 | 7.686 | 7.432 | 7.686 | 3.030 | 13,436 |
| 2022-06-10 | 7.280 | 7.534 | 7.280 | 7.534 | 2.970 | 1,470 |
| 2022-06-09 | 7.610 | 7.610 | 7.382 | 7.382 | 2.910 | 8,121 |
| 2022-06-08 | 7.889 | 7.889 | 7.458 | 7.584 | 2.990 | 5,191 |
| 2022-06-07 | 7.305 | 8.092 | 7.305 | 7.863 | 3.100 | 28,258 |
| 2022-06-03 | 7.813 | 7.838 | 7.813 | 7.813 | 3.080 | 12,999 |
| 2022-06-02 | 7.737 | 7.737 | 7.737 | 7.737 | 3.050 | 1,000 |
| 2022-06-01 | 8.168 | 8.168 | 7.737 | 7.737 | 3.050 | 7,870 |
| 2022-05-31 | 8.193 | 8.193 | 7.610 | 8.066 | 3.180 | 50,128 |
| 2022-05-30 | 7.711 | 8.295 | 7.711 | 8.193 | 3.230 | 43,775 |
| 2022-05-27 | 8.422 | 8.422 | 7.407 | 7.863 | 3.100 | 95,472 |
| 2022-05-25 | 8.168 | 8.422 | 8.016 | 8.422 | 3.320 | 11,255 |
| 2022-05-24 | 8.193 | 8.193 | 7.914 | 7.914 | 3.120 | 427 |
| 2022-05-23 | 8.498 | 8.650 | 8.193 | 8.345 | 3.290 | 19,039 |
| 2022-05-20 | 7.407 | 8.751 | 7.407 | 8.371 | 3.300 | 26,787 |
| 2022-05-19 | 7.661 | 7.686 | 7.661 | 7.686 | 3.030 | 8,571 |
| 2022-05-18 | 7.990 | 8.016 | 7.610 | 7.610 | 3.000 | 36,318 |
| 2022-05-17 | 7.863 | 8.269 | 7.204 | 8.142 | 3.210 | 72,562 |
| 2022-05-16 | 8.117 | 8.117 | 7.508 | 7.863 | 3.100 | 44,792 |
| 2022-05-13 | 8.066 | 8.827 | 7.787 | 8.827 | 3.480 | 29,337 |
| 2022-05-12 | 7.610 | 8.066 | 7.255 | 8.066 | 3.180 | 53,106 |
| 2022-05-11 | 7.331 | 8.574 | 7.179 | 7.584 | 2.990 | 57,049 |
| 2022-05-10 | 7.102 | 7.610 | 7.102 | 7.331 | 2.890 | 43,312 |
| 2022-05-09 | 7.356 | 7.635 | 6.976 | 6.976 | 2.750 | 33,406 |
| 2022-05-06 | 7.229 | 7.914 | 7.229 | 7.787 | 3.070 | 49,357 |
| 2022-05-05 | 6.900 | 7.610 | 6.697 | 7.610 | 3.000 | 41,148 |
| 2022-05-04 | 6.976 | 7.356 | 6.925 | 6.925 | 2.730 | 28,635 |
| 2022-05-03 | 6.773 | 7.128 | 6.595 | 7.128 | 2.810 | 29,628 |
| 2022-05-02 | 7.990 | 8.548 | 6.697 | 7.052 | 2.780 | 100,954 |
| 2022-04-29 | 7.940 | 7.990 | 7.863 | 7.990 | 3.150 | 32,252 |
| 2022-04-28 | 8.016 | 8.142 | 7.863 | 8.142 | 3.210 | 2,600 |
| 2022-04-27 | 8.142 | 8.142 | 7.889 | 8.041 | 3.170 | 7,826 |
| 2022-04-26 | 7.940 | 8.142 | 7.863 | 7.863 | 3.100 | 17,408 |
| 2022-04-25 | 8.142 | 8.142 | 7.610 | 8.142 | 3.210 | 12,502 |
| 2022-04-22 | 8.472 | 8.472 | 8.295 | 8.295 | 3.270 | 1,300 |
| 2022-04-21 | 8.777 | 8.777 | 8.142 | 8.498 | 3.350 | 36,834 |
| 2022-04-20 | 8.954 | 9.106 | 8.701 | 8.929 | 3.520 | 4,018 |
| 2022-04-19 | 8.751 | 8.751 | 8.751 | 8.751 | 3.450 | 472 |
| 2022-04-14 | 8.675 | 8.954 | 8.675 | 8.777 | 3.460 | 8,456 |
| 2022-04-13 | 8.244 | 8.498 | 8.219 | 8.447 | 3.330 | 11,561 |
| 2022-04-12 | 8.878 | 8.878 | 8.345 | 8.396 | 3.310 | 5,714 |
| 2022-04-11 | 9.081 | 9.081 | 8.751 | 8.751 | 3.450 | 1,841 |
| 2022-04-08 | 8.853 | 9.157 | 8.777 | 9.081 | 3.580 | 58,238 |
| 2022-04-07 | 9.132 | 9.259 | 8.929 | 8.954 | 3.530 | 63,909 |
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.