Modus Therapeutics Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	8.840	9.018	8.624	8.688	3.425	18,619
2022-01-11	8.409	8.815	8.257	8.586	3.385	17,355
2022-01-10	9.170	9.271	8.358	8.574	3.380	23,626
2022-01-07	8.903	8.903	8.548	8.624	3.400	15,783
2022-01-05	9.132	9.132	9.005	9.043	3.565	16,941
2022-01-04	9.398	9.398	8.878	9.081	3.580	38,367
2022-01-03	9.817	10.248	9.639	9.677	3.815	33,590
2021-12-30	9.385	10.337	9.132	9.639	3.800	59,650
2021-12-29	9.436	9.842	9.436	9.664	3.810	46,726
2021-12-28	9.423	9.893	9.233	9.449	3.725	51,901
2021-12-27	9.969	10.007	9.423	9.423	3.715	54,511
2021-12-23	9.956	10.172	9.259	9.969	3.930	68,117
2021-12-22	9.652	10.108	9.614	9.639	3.800	18,085
2021-12-21	9.170	9.867	9.132	9.702	3.825	37,573
2021-12-20	9.182	9.297	8.675	9.170	3.615	47,010
2021-12-17	8.523	9.487	8.117	9.335	3.680	95,684
2021-12-16	8.561	8.624	7.914	8.523	3.360	124,654
2021-12-15	8.891	9.639	8.371	8.561	3.375	90,134
2021-12-14	9.766	9.766	8.739	9.068	3.575	105,282
2021-12-13	9.614	9.702	9.322	9.690	3.820	46,471
2021-12-10	10.311	10.311	9.563	9.779	3.855	29,588
2021-12-09	10.210	10.324	9.893	10.324	4.070	13,968
2021-12-08	9.994	10.654	9.893	10.654	4.200	104,451
2021-12-07	10.146	11.047	10.146	10.742	4.235	30,604
2021-12-06	11.110	11.478	10.717	10.831	4.270	44,671
2021-12-03	11.186	11.402	10.895	10.895	4.295	28,541
2021-12-02	11.212	11.212	11.034	11.174	4.405	3,041
2021-12-01	12.125	12.290	10.654	11.136	4.390	83,892
2021-11-30	11.681	12.049	11.301	12.049	4.750	4,968
2021-11-29	11.567	12.011	11.567	11.694	4.610	12,135
2021-11-26	11.554	11.554	11.554	11.554	4.555	1,450
2021-11-25	11.580	11.884	11.580	11.884	4.685	4,778
2021-11-24	11.389	11.630	11.351	11.351	4.475	6,712
2021-11-23	10.654	11.592	10.641	11.212	4.420	47,703
2021-11-22	12.480	12.480	10.438	10.844	4.275	73,105
2021-11-19	11.846	12.505	11.846	12.493	4.925	5,741
2021-11-18	12.683	12.810	11.973	12.239	4.825	32,269
2021-11-17	11.694	13.190	11.694	12.911	5.090	19,206
2021-11-16	12.112	12.734	12.112	12.683	5.000	10,769
2021-11-15	12.937	13.647	12.201	12.264	4.835	79,734
2021-11-12	12.911	13.140	12.556	12.734	5.020	15,847
2021-11-11	12.404	12.683	12.150	12.569	4.955	18,519
2021-11-10	13.190	13.901	12.163	12.379	4.880	103,054
2021-11-09	13.190	14.154	11.960	12.429	4.900	89,849
2021-11-08	12.176	13.444	12.176	13.190	5.200	96,286
2021-11-05	12.176	12.176	11.668	11.795	4.650	16,068
2021-11-04	12.937	12.937	11.605	12.176	4.800	34,879
2021-11-03	13.241	14.941	12.391	12.911	5.090	88,315
2021-11-02	12.683	15.270	11.884	13.241	5.220	260,308
2021-11-01	10.451	12.683	9.741	11.554	4.555	92,646
2021-10-29	10.146	10.451	9.905	10.451	4.120	6,220
2021-10-28	9.893	10.146	9.893	9.905	3.905	9,697
2021-10-27	9.791	10.146	9.741	10.032	3.955	28,073
2021-10-26	9.829	9.829	9.791	9.791	3.860	28,150
2021-10-25	10.349	10.349	9.817	10.020	3.950	15,816
2021-10-22	10.552	10.552	10.159	10.299	4.060	57,549
2021-10-21	9.842	10.540	9.690	9.690	3.820	24,700
2021-10-20	10.020	10.514	9.690	10.514	4.145	12,738
2021-10-19	10.552	10.552	8.662	10.552	4.160	1,886
2021-10-18	10.552	10.552	10.552	10.552	4.160	6,606

← NewerPage 21 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.