Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9.132 | 9.132 | 8.523 | 8.980 | 3.540 | 11,829 |
| 2022-04-05 | 8.802 | 9.132 | 8.802 | 9.132 | 3.600 | 14,894 |
| 2022-04-04 | 8.903 | 8.903 | 8.422 | 8.802 | 3.470 | 48,483 |
| 2022-04-01 | 9.132 | 9.132 | 9.132 | 9.132 | 3.600 | 769 |
| 2022-03-31 | 9.474 | 9.474 | 9.144 | 9.144 | 3.605 | 6,307 |
| 2022-03-30 | 9.893 | 9.893 | 9.157 | 9.335 | 3.680 | 19,366 |
| 2022-03-29 | 9.893 | 10.273 | 9.639 | 9.855 | 3.885 | 29,522 |
| 2022-03-28 | 9.259 | 10.146 | 9.081 | 9.753 | 3.845 | 18,892 |
| 2022-03-25 | 9.905 | 11.098 | 9.018 | 9.639 | 3.800 | 33,954 |
| 2022-03-24 | 9.360 | 9.956 | 8.942 | 9.956 | 3.925 | 16,829 |
| 2022-03-23 | 10.527 | 10.641 | 9.132 | 9.132 | 3.600 | 79,185 |
| 2022-03-22 | 9.221 | 11.110 | 8.942 | 10.527 | 4.150 | 68,139 |
| 2022-03-21 | 8.967 | 9.132 | 8.624 | 8.878 | 3.500 | 38,874 |
| 2022-03-18 | 8.777 | 9.246 | 8.548 | 8.751 | 3.450 | 44,352 |
| 2022-03-17 | 8.244 | 9.005 | 7.800 | 8.777 | 3.460 | 96,855 |
| 2022-03-16 | 8.181 | 8.802 | 7.876 | 8.231 | 3.245 | 31,027 |
| 2022-03-15 | 8.244 | 9.119 | 7.622 | 8.181 | 3.225 | 102,923 |
| 2022-03-14 | 8.624 | 9.170 | 8.244 | 8.396 | 3.310 | 105,453 |
| 2022-03-11 | 7.927 | 9.094 | 7.432 | 8.624 | 3.400 | 117,077 |
| 2022-03-10 | 7.217 | 9.335 | 7.064 | 7.927 | 3.125 | 48,327 |
| 2022-03-09 | 6.215 | 9.246 | 6.215 | 7.356 | 2.900 | 178,432 |
| 2022-03-08 | 6.075 | 6.215 | 5.707 | 6.215 | 2.450 | 67,088 |
| 2022-03-07 | 6.773 | 6.773 | 5.771 | 6.595 | 2.600 | 47,635 |
| 2022-03-04 | 7.077 | 7.077 | 6.849 | 6.912 | 2.725 | 19,892 |
| 2022-03-03 | 7.343 | 7.369 | 7.229 | 7.369 | 2.905 | 3,800 |
| 2022-03-02 | 6.938 | 7.204 | 6.938 | 7.204 | 2.840 | 3,761 |
| 2022-03-01 | 7.102 | 7.115 | 6.798 | 7.077 | 2.790 | 34,768 |
| 2022-02-28 | 7.787 | 7.787 | 7.153 | 7.153 | 2.820 | 18,829 |
| 2022-02-25 | 7.128 | 7.914 | 7.128 | 7.610 | 3.000 | 9,108 |
| 2022-02-24 | 7.090 | 7.305 | 6.468 | 7.305 | 2.880 | 15,804 |
| 2022-02-23 | 7.775 | 7.775 | 7.775 | 7.775 | 3.065 | 260 |
| 2022-02-22 | 7.838 | 7.863 | 7.838 | 7.863 | 3.100 | 2,077 |
| 2022-02-21 | 7.470 | 8.130 | 7.077 | 8.130 | 3.205 | 9,075 |
| 2022-02-18 | 7.699 | 7.711 | 7.610 | 7.610 | 3.000 | 8,436 |
| 2022-02-17 | 8.041 | 8.041 | 7.889 | 7.889 | 3.110 | 1,707 |
| 2022-02-16 | 8.206 | 8.333 | 7.863 | 7.863 | 3.100 | 1,803 |
| 2022-02-15 | 8.155 | 8.358 | 7.965 | 8.041 | 3.170 | 17,724 |
| 2022-02-14 | 8.396 | 8.561 | 7.610 | 8.003 | 3.155 | 35,456 |
| 2022-02-11 | 8.409 | 8.498 | 8.092 | 8.320 | 3.280 | 23,197 |
| 2022-02-10 | 8.536 | 8.675 | 8.371 | 8.624 | 3.400 | 27,860 |
| 2022-02-09 | 8.662 | 8.916 | 8.498 | 8.701 | 3.430 | 19,306 |
| 2022-02-08 | 9.335 | 9.335 | 8.485 | 8.650 | 3.410 | 25,172 |
| 2022-02-07 | 8.878 | 8.878 | 8.815 | 8.827 | 3.480 | 2,398 |
| 2022-02-04 | 8.878 | 8.878 | 8.460 | 8.878 | 3.500 | 29,039 |
| 2022-02-03 | 9.094 | 9.094 | 8.181 | 8.815 | 3.475 | 46,220 |
| 2022-02-02 | 8.574 | 8.903 | 8.574 | 8.903 | 3.510 | 3,879 |
| 2022-02-01 | 8.548 | 8.916 | 8.548 | 8.916 | 3.515 | 4,338 |
| 2022-01-31 | 8.447 | 8.548 | 8.447 | 8.548 | 3.370 | 1,699 |
| 2022-01-28 | 8.320 | 8.320 | 8.130 | 8.320 | 3.280 | 28,278 |
| 2022-01-27 | 8.878 | 8.878 | 8.193 | 8.307 | 3.275 | 60,043 |
| 2022-01-26 | 8.624 | 8.713 | 8.155 | 8.713 | 3.435 | 37,295 |
| 2022-01-25 | 7.838 | 8.472 | 7.838 | 8.472 | 3.340 | 14,181 |
| 2022-01-24 | 8.447 | 8.447 | 7.635 | 7.635 | 3.010 | 22,046 |
| 2022-01-21 | 8.827 | 8.980 | 8.383 | 8.447 | 3.330 | 32,164 |
| 2022-01-20 | 8.409 | 8.853 | 8.409 | 8.840 | 3.485 | 31,811 |
| 2022-01-19 | 8.599 | 8.599 | 8.231 | 8.345 | 3.290 | 25,334 |
| 2022-01-18 | 8.028 | 8.612 | 7.990 | 8.599 | 3.390 | 26,273 |
| 2022-01-17 | 8.016 | 8.345 | 7.876 | 8.028 | 3.165 | 26,744 |
| 2022-01-14 | 8.903 | 8.903 | 8.168 | 8.168 | 3.220 | 29,067 |
| 2022-01-13 | 8.789 | 8.853 | 8.536 | 8.650 | 3.410 | 4,318 |
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.