Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.361 | 3.513 | 3.145 | 3.513 | 1.385 | 11,813 |
| 2025-05-13 | 3.742 | 3.742 | 3.183 | 3.424 | 1.350 | 33,062 |
| 2025-05-12 | 3.729 | 3.729 | 3.539 | 3.678 | 1.450 | 28,817 |
| 2025-05-09 | 3.818 | 4.997 | 3.526 | 3.792 | 1.495 | 119,238 |
| 2025-05-08 | 3.754 | 3.932 | 3.665 | 3.818 | 1.505 | 42,522 |
| 2025-05-07 | 3.615 | 3.970 | 3.615 | 3.754 | 1.480 | 42,227 |
| 2025-05-06 | 3.260 | 3.856 | 3.196 | 3.488 | 1.375 | 42,517 |
| 2025-05-05 | 3.298 | 3.298 | 3.196 | 3.196 | 1.260 | 4,253 |
| 2025-05-02 | 3.247 | 3.298 | 3.247 | 3.298 | 1.300 | 1,500 |
| 2025-04-30 | 3.285 | 3.336 | 3.285 | 3.336 | 1.315 | 3,171 |
| 2025-04-29 | 3.285 | 3.336 | 3.222 | 3.222 | 1.270 | 26,968 |
| 2025-04-28 | 3.285 | 3.285 | 3.285 | 3.285 | 1.295 | 2 |
| 2025-04-25 | 3.222 | 3.222 | 3.120 | 3.222 | 1.270 | 1,507 |
| 2025-04-24 | 3.145 | 3.209 | 3.145 | 3.158 | 1.245 | 13,093 |
| 2025-04-23 | 3.247 | 3.247 | 3.247 | 3.247 | 1.280 | 0 |
| 2025-04-22 | 3.247 | 3.247 | 3.247 | 3.247 | 1.280 | 36 |
| 2025-04-17 | 3.285 | 3.285 | 3.196 | 3.247 | 1.280 | 5,077 |
| 2025-04-16 | 3.145 | 3.209 | 3.145 | 3.158 | 1.245 | 16,000 |
| 2025-04-15 | 3.260 | 3.272 | 3.145 | 3.209 | 1.265 | 8,685 |
| 2025-04-14 | 3.145 | 3.272 | 3.120 | 3.234 | 1.275 | 33,807 |
| 2025-04-11 | 3.336 | 3.348 | 3.095 | 3.133 | 1.235 | 47,514 |
| 2025-04-10 | 3.298 | 3.298 | 3.158 | 3.158 | 1.245 | 33,176 |
| 2025-04-09 | 3.120 | 3.133 | 3.082 | 3.133 | 1.235 | 4,400 |
| 2025-04-08 | 2.993 | 3.107 | 2.930 | 3.057 | 1.205 | 32,632 |
| 2025-04-07 | 2.930 | 3.171 | 2.879 | 2.930 | 1.155 | 8,453 |
| 2025-04-04 | 3.171 | 3.171 | 2.942 | 2.942 | 1.160 | 28,437 |
| 2025-04-03 | 3.551 | 3.551 | 3.183 | 3.298 | 1.300 | 80,676 |
| 2025-04-02 | 3.627 | 3.995 | 3.475 | 3.615 | 1.425 | 115,551 |
| 2025-04-01 | 3.272 | 6.037 | 2.930 | 3.501 | 1.380 | 83,130 |
| 2025-03-31 | 3.234 | 3.361 | 3.171 | 3.361 | 1.325 | 33,329 |
| 2025-03-28 | 3.285 | 3.336 | 3.171 | 3.171 | 1.250 | 52,368 |
| 2025-03-27 | 3.222 | 3.247 | 3.171 | 3.247 | 1.280 | 24,910 |
| 2025-03-26 | 3.171 | 3.171 | 3.171 | 3.171 | 1.250 | 384 |
| 2025-03-25 | 3.095 | 3.272 | 3.095 | 3.272 | 1.290 | 8,651 |
| 2025-03-24 | 3.171 | 3.171 | 3.069 | 3.133 | 1.235 | 19,900 |
| 2025-03-21 | 3.095 | 3.171 | 3.095 | 3.120 | 1.230 | 9,920 |
| 2025-03-20 | 3.120 | 3.158 | 3.120 | 3.158 | 1.245 | 10,150 |
| 2025-03-19 | 3.247 | 3.260 | 3.209 | 3.209 | 1.265 | 11,047 |
| 2025-03-18 | 3.158 | 3.222 | 3.158 | 3.222 | 1.270 | 16,250 |
| 2025-03-17 | 3.044 | 3.044 | 3.044 | 3.044 | 1.200 | 1,000 |
| 2025-03-14 | 3.183 | 3.183 | 3.095 | 3.095 | 1.220 | 13,798 |
| 2025-03-13 | 2.981 | 3.222 | 2.981 | 3.133 | 1.235 | 13,284 |
| 2025-03-12 | 3.222 | 3.260 | 3.183 | 3.234 | 1.275 | 15,092 |
| 2025-03-11 | 3.057 | 3.564 | 3.019 | 3.564 | 1.405 | 123,995 |
| 2025-03-10 | 2.955 | 2.955 | 2.955 | 2.955 | 1.165 | 100 |
| 2025-03-07 | 3.044 | 3.057 | 2.968 | 2.968 | 1.170 | 4,359 |
| 2025-03-06 | 3.044 | 3.044 | 2.930 | 3.006 | 1.185 | 27,275 |
| 2025-03-05 | 3.247 | 3.247 | 3.057 | 3.082 | 1.215 | 23,960 |
| 2025-03-04 | 3.412 | 3.412 | 3.361 | 3.361 | 1.325 | 7,515 |
| 2025-03-03 | 3.361 | 3.361 | 3.361 | 3.361 | 1.325 | 0 |
| 2025-02-28 | 3.374 | 3.437 | 3.361 | 3.361 | 1.325 | 10,080 |
| 2025-02-27 | 3.374 | 3.374 | 3.374 | 3.374 | 1.330 | 0 |
| 2025-02-26 | 3.501 | 3.501 | 3.374 | 3.374 | 1.330 | 24,424 |
| 2025-02-25 | 3.386 | 3.450 | 3.386 | 3.450 | 1.360 | 3,550 |
| 2025-02-24 | 3.424 | 3.551 | 3.424 | 3.488 | 1.375 | 14,203 |
| 2025-02-21 | 3.348 | 3.424 | 3.348 | 3.361 | 1.325 | 11,150 |
| 2025-02-20 | 3.348 | 3.348 | 3.234 | 3.298 | 1.300 | 2,158 |
| 2025-02-19 | 3.348 | 3.348 | 3.298 | 3.298 | 1.300 | 130 |
| 2025-02-18 | 3.171 | 3.310 | 3.133 | 3.298 | 1.300 | 12,772 |
| 2025-02-17 | 3.298 | 3.374 | 3.298 | 3.374 | 1.330 | 5,030 |
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.