Modus Therapeutics Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.413	0.450	0.386	0.406	0.406	758,467
2025-10-31	0.372	0.450	0.372	0.412	0.412	807,499
2025-10-30	0.396	0.396	0.350	0.369	0.369	1,027,395
2025-10-29	0.400	0.406	0.376	0.392	0.392	259,803
2025-10-28	0.366	0.409	0.366	0.404	0.404	390,424
2025-10-27	0.426	0.449	0.370	0.389	0.389	1,461,999
2025-10-24	0.433	0.449	0.414	0.449	0.449	107,382
2025-10-23	0.420	0.449	0.403	0.421	0.421	51,334
2025-10-22	0.447	0.447	0.400	0.420	0.420	313,844
2025-10-21	0.425	0.451	0.416	0.451	0.451	125,762
2025-10-20	0.436	0.442	0.408	0.442	0.442	173,011
2025-10-17	0.468	0.468	0.407	0.436	0.436	85,557
2025-10-16	0.450	0.450	0.428	0.449	0.449	402,741
2025-10-15	0.434	0.484	0.421	0.440	0.440	578,372
2025-10-14	0.463	0.464	0.415	0.459	0.459	542,620
2025-10-13	0.478	0.478	0.416	0.464	0.464	393,968
2025-10-10	0.464	0.485	0.458	0.478	0.478	274,147
2025-10-09	0.452	0.496	0.435	0.464	0.464	672,655
2025-10-08	0.445	0.453	0.430	0.451	0.451	302,977
2025-10-07	0.431	0.458	0.403	0.445	0.445	414,895
2025-10-06	0.475	0.475	0.416	0.458	0.458	425,841
2025-10-03	0.470	0.475	0.404	0.456	0.456	706,144
2025-10-02	0.508	0.510	0.440	0.470	0.470	913,561
2025-10-01	0.487	0.518	0.459	0.480	0.480	1,169,207
2025-09-30	0.540	0.554	0.465	0.500	0.500	778,575
2025-09-29	0.520	0.556	0.500	0.538	0.538	1,600,071
2025-09-26	0.450	0.538	0.429	0.499	0.499	2,036,414
2025-09-25	0.430	0.449	0.400	0.439	0.439	1,292,781
2025-09-24	0.440	0.453	0.410	0.446	0.446	216,098
2025-09-23	0.467	0.467	0.406	0.439	0.439	886,158
2025-09-22	0.479	0.485	0.460	0.467	0.467	326,589
2025-09-19	0.464	0.487	0.450	0.460	0.460	402,073
2025-09-18	0.450	0.486	0.404	0.480	0.480	2,368,498
2025-09-17	0.552	0.552	0.450	0.487	0.487	1,456,446
2025-09-16	0.612	0.612	0.496	0.582	0.582	1,664,430
2025-09-15	0.740	0.740	0.490	0.592	0.592	4,910,418
2025-09-12	1.275	1.280	1.105	1.105	1.105	113,192
2025-09-11	1.205	1.285	1.205	1.225	1.225	69,117
2025-09-10	1.225	1.315	1.180	1.200	1.200	121,331
2025-09-09	1.355	1.355	1.200	1.220	1.220	46,193
2025-09-08	1.335	1.380	1.325	1.350	1.350	72,913
2025-09-05	1.150	1.465	1.150	1.345	1.345	156,370
2025-09-04	1.600	1.600	1.100	1.150	1.150	348,999
2025-09-03	1.550	1.600	1.495	1.600	1.600	49,211
2025-09-02	1.950	1.955	1.405	1.550	1.550	124,567
2025-09-01	2.100	2.280	1.300	1.600	1.600	553,367
2025-08-29	2.490	2.600	1.910	2.200	2.200	354,113
2025-08-28	2.790	3.130	2.450	2.550	2.550	184,621
2025-08-27	2.940	2.940	2.380	2.700	2.700	297,173
2025-08-26	2.940	3.080	2.870	2.890	2.890	72,702
2025-08-25	3.080	3.080	2.580	2.870	2.870	114,925
2025-08-22	2.620	3.490	2.580	3.090	3.090	588,172
2025-08-21	2.180	3.240	2.150	2.510	2.510	400,483
2025-08-20	1.960	2.760	1.815	2.180	2.180	326,078
2025-08-19	1.650	1.965	1.545	1.785	1.785	223,400
2025-08-18	2.000	2.000	1.610	1.650	1.650	202,381
2025-08-15	2.210	2.260	1.900	1.900	1.900	119,456
2025-08-14	2.070	2.580	2.070	2.200	2.200	254,446
2025-08-13	2.220	3.000	2.050	2.120	2.120	285,606
2025-08-12	2.990	3.000	2.050	2.210	2.210	378,282

← NewerPage 5 of 22 · 1,261 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.