Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.830 | 3.830 | 2.450 | 3.000 | 3.000 | 518,908 |
| 2025-08-08 | 3.270 | 5.000 | 3.270 | 3.830 | 3.830 | 468,898 |
| 2025-08-07 | 2.100 | 4.940 | 2.100 | 3.180 | 3.180 | 2,024,192 |
| 2025-08-06 | 2.500 | 3.030 | 2.500 | 2.800 | 1.104 | 365,800 |
| 2025-08-05 | 2.100 | 2.800 | 2.030 | 2.400 | 0.946 | 175,716 |
| 2025-08-04 | 2.090 | 2.100 | 1.670 | 2.100 | 0.828 | 97,283 |
| 2025-08-01 | 1.785 | 2.050 | 1.725 | 1.920 | 0.757 | 179,067 |
| 2025-07-31 | 2.050 | 2.090 | 1.790 | 1.790 | 0.706 | 165,098 |
| 2025-07-30 | 1.710 | 2.100 | 1.710 | 1.950 | 0.769 | 222,494 |
| 2025-07-29 | 1.945 | 1.945 | 1.650 | 1.750 | 0.690 | 204,058 |
| 2025-07-28 | 5.302 | 5.327 | 4.870 | 4.908 | 1.935 | 135,329 |
| 2025-07-25 | 3.336 | 9.132 | 3.336 | 5.631 | 2.220 | 341,444 |
| 2025-07-24 | 3.222 | 3.386 | 3.183 | 3.310 | 1.305 | 39,129 |
| 2025-07-23 | 3.183 | 3.183 | 3.120 | 3.171 | 1.250 | 11,005 |
| 2025-07-22 | 3.222 | 3.222 | 3.158 | 3.183 | 1.255 | 15,527 |
| 2025-07-21 | 3.133 | 3.196 | 3.133 | 3.158 | 1.245 | 17,000 |
| 2025-07-18 | 3.145 | 3.158 | 3.095 | 3.095 | 1.220 | 8,505 |
| 2025-07-17 | 3.057 | 3.133 | 3.057 | 3.107 | 1.225 | 12,318 |
| 2025-07-16 | 3.069 | 3.158 | 3.044 | 3.044 | 1.200 | 4,532 |
| 2025-07-15 | 3.171 | 3.196 | 3.069 | 3.069 | 1.210 | 35,571 |
| 2025-07-14 | 3.145 | 3.196 | 3.145 | 3.171 | 1.250 | 31,094 |
| 2025-07-11 | 3.196 | 3.298 | 3.133 | 3.133 | 1.235 | 25,955 |
| 2025-07-10 | 3.145 | 3.336 | 3.145 | 3.247 | 1.280 | 24,503 |
| 2025-07-09 | 3.082 | 3.120 | 3.082 | 3.120 | 1.230 | 625 |
| 2025-07-08 | 3.069 | 3.082 | 2.968 | 3.082 | 1.215 | 21,932 |
| 2025-07-07 | 3.044 | 3.044 | 2.955 | 2.955 | 1.165 | 11,128 |
| 2025-07-04 | 3.107 | 3.120 | 3.107 | 3.107 | 1.225 | 4,172 |
| 2025-07-03 | 3.158 | 3.158 | 3.057 | 3.057 | 1.205 | 9,280 |
| 2025-07-02 | 3.209 | 3.298 | 3.044 | 3.145 | 1.240 | 38,507 |
| 2025-07-01 | 3.196 | 3.260 | 3.107 | 3.209 | 1.265 | 28,921 |
| 2025-06-30 | 3.260 | 3.260 | 2.993 | 3.044 | 1.200 | 68,963 |
| 2025-06-27 | 3.348 | 3.361 | 3.019 | 3.019 | 1.190 | 55,952 |
| 2025-06-26 | 3.437 | 3.437 | 3.323 | 3.323 | 1.310 | 11,427 |
| 2025-06-25 | 3.361 | 3.424 | 3.361 | 3.424 | 1.350 | 11,147 |
| 2025-06-24 | 3.361 | 3.424 | 3.361 | 3.424 | 1.350 | 14,148 |
| 2025-06-23 | 3.285 | 3.285 | 3.285 | 3.285 | 1.295 | 500 |
| 2025-06-19 | 3.234 | 3.247 | 3.183 | 3.247 | 1.280 | 9,032 |
| 2025-06-18 | 3.336 | 3.336 | 3.336 | 3.336 | 1.315 | 0 |
| 2025-06-17 | 3.374 | 3.374 | 3.285 | 3.336 | 1.315 | 6,886 |
| 2025-06-16 | 3.374 | 3.424 | 3.374 | 3.424 | 1.350 | 100 |
| 2025-06-13 | 3.424 | 3.437 | 3.374 | 3.374 | 1.330 | 12,339 |
| 2025-06-12 | 3.564 | 3.602 | 3.462 | 3.488 | 1.375 | 34,262 |
| 2025-06-11 | 3.539 | 3.539 | 3.539 | 3.539 | 1.395 | 27 |
| 2025-06-10 | 3.539 | 3.539 | 3.462 | 3.539 | 1.395 | 27,487 |
| 2025-06-09 | 3.754 | 3.754 | 3.602 | 3.615 | 1.425 | 5,040 |
| 2025-06-05 | 3.602 | 3.678 | 3.602 | 3.678 | 1.450 | 10,575 |
| 2025-06-04 | 3.691 | 3.780 | 3.627 | 3.780 | 1.490 | 9,325 |
| 2025-06-03 | 3.627 | 3.754 | 3.564 | 3.602 | 1.420 | 11,218 |
| 2025-06-02 | 3.716 | 3.716 | 3.564 | 3.564 | 1.405 | 217 |
| 2025-05-30 | 3.551 | 3.805 | 3.551 | 3.805 | 1.500 | 49,018 |
| 2025-05-28 | 3.577 | 3.577 | 3.462 | 3.564 | 1.405 | 26,654 |
| 2025-05-27 | 3.627 | 3.627 | 3.501 | 3.577 | 1.410 | 9,595 |
| 2025-05-26 | 3.551 | 3.564 | 3.513 | 3.564 | 1.405 | 10,968 |
| 2025-05-23 | 3.488 | 3.665 | 3.462 | 3.589 | 1.415 | 69,086 |
| 2025-05-22 | 3.589 | 3.615 | 3.589 | 3.615 | 1.425 | 2,250 |
| 2025-05-21 | 3.577 | 3.577 | 3.450 | 3.450 | 1.360 | 1,399 |
| 2025-05-20 | 3.665 | 3.729 | 3.310 | 3.310 | 1.305 | 48,524 |
| 2025-05-19 | 3.716 | 3.767 | 3.475 | 3.653 | 1.440 | 51,913 |
| 2025-05-16 | 3.665 | 5.048 | 3.551 | 3.627 | 1.430 | 35,455 |
| 2025-05-15 | 3.462 | 3.691 | 3.348 | 3.551 | 1.400 | 64,175 |
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.