Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.298 | 3.374 | 3.298 | 3.374 | 1.330 | 5,030 |
| 2025-02-14 | 3.298 | 3.336 | 2.917 | 3.234 | 1.275 | 10,698 |
| 2025-02-13 | 3.272 | 3.551 | 3.272 | 3.361 | 1.325 | 10,535 |
| 2025-02-12 | 2.841 | 4.617 | 2.841 | 3.285 | 1.295 | 40,926 |
| 2025-02-11 | 3.133 | 3.133 | 3.019 | 3.019 | 1.190 | 8,676 |
| 2025-02-10 | 3.285 | 3.348 | 3.285 | 3.336 | 1.315 | 1,250 |
| 2025-02-07 | 3.145 | 3.488 | 3.145 | 3.412 | 1.345 | 7,354 |
| 2025-02-06 | 3.196 | 3.399 | 3.196 | 3.386 | 1.335 | 8,100 |
| 2025-02-05 | 3.323 | 3.323 | 3.183 | 3.234 | 1.275 | 31,609 |
| 2025-02-04 | 3.462 | 3.462 | 3.462 | 3.462 | 1.365 | 0 |
| 2025-02-03 | 3.462 | 3.462 | 3.462 | 3.462 | 1.365 | 73 |
| 2025-01-31 | 3.437 | 3.462 | 3.437 | 3.462 | 1.365 | 2,708 |
| 2025-01-30 | 3.437 | 3.437 | 3.424 | 3.424 | 1.350 | 1,310 |
| 2025-01-29 | 3.336 | 3.424 | 3.336 | 3.412 | 1.345 | 2,294 |
| 2025-01-28 | 3.437 | 3.475 | 3.374 | 3.424 | 1.350 | 19,074 |
| 2025-01-27 | 3.691 | 3.691 | 3.539 | 3.539 | 1.395 | 7,565 |
| 2025-01-24 | 3.577 | 3.577 | 3.577 | 3.577 | 1.410 | 0 |
| 2025-01-23 | 3.577 | 3.577 | 3.577 | 3.577 | 1.410 | 0 |
| 2025-01-22 | 3.209 | 3.615 | 3.209 | 3.577 | 1.410 | 6,768 |
| 2025-01-21 | 3.716 | 3.742 | 3.691 | 3.691 | 1.455 | 270 |
| 2025-01-20 | 3.703 | 3.703 | 3.602 | 3.602 | 1.420 | 18,377 |
| 2025-01-17 | 3.818 | 3.830 | 3.818 | 3.830 | 1.510 | 541 |
| 2025-01-16 | 3.234 | 3.944 | 3.234 | 3.944 | 1.555 | 26,792 |
| 2025-01-15 | 3.703 | 3.767 | 3.703 | 3.767 | 1.485 | 4,023 |
| 2025-01-14 | 3.196 | 3.742 | 3.196 | 3.627 | 1.430 | 21,207 |
| 2025-01-13 | 3.944 | 3.944 | 3.754 | 3.894 | 1.535 | 42,394 |
| 2025-01-10 | 4.097 | 4.097 | 4.021 | 4.021 | 1.585 | 10,638 |
| 2025-01-09 | 3.894 | 4.033 | 3.818 | 4.033 | 1.590 | 28,318 |
| 2025-01-08 | 4.071 | 4.135 | 3.868 | 3.957 | 1.560 | 56,184 |
| 2025-01-07 | 4.033 | 4.033 | 4.008 | 4.008 | 1.580 | 5,141 |
| 2025-01-03 | 4.464 | 4.464 | 4.021 | 4.084 | 1.610 | 16,223 |
| 2025-01-02 | 4.705 | 4.705 | 4.312 | 4.464 | 1.760 | 38,909 |
| 2024-12-30 | 4.769 | 4.820 | 4.312 | 4.579 | 1.805 | 70,711 |
| 2024-12-27 | 4.883 | 4.883 | 4.604 | 4.756 | 1.875 | 18,355 |
| 2024-12-23 | 4.655 | 6.265 | 4.566 | 4.984 | 1.965 | 17,390 |
| 2024-12-20 | 4.769 | 5.048 | 4.731 | 4.820 | 1.900 | 11,355 |
| 2024-12-19 | 4.680 | 5.061 | 4.680 | 5.061 | 1.995 | 30,132 |
| 2024-12-18 | 5.073 | 5.073 | 4.617 | 4.782 | 1.885 | 28,270 |
| 2024-12-17 | 4.769 | 6.291 | 4.769 | 5.035 | 1.985 | 83,755 |
| 2024-12-16 | 4.338 | 5.631 | 4.338 | 4.769 | 1.880 | 98,804 |
| 2024-12-13 | 4.059 | 4.249 | 4.059 | 4.198 | 1.655 | 9,829 |
| 2024-12-12 | 3.830 | 4.059 | 3.830 | 4.059 | 1.600 | 12,558 |
| 2024-12-11 | 3.881 | 3.881 | 3.767 | 3.780 | 1.490 | 11,534 |
| 2024-12-10 | 3.298 | 3.678 | 3.298 | 3.678 | 1.450 | 34,468 |
| 2024-12-09 | 3.247 | 3.298 | 3.183 | 3.183 | 1.255 | 22,317 |
| 2024-12-06 | 3.298 | 3.386 | 3.171 | 3.171 | 1.250 | 39,105 |
| 2024-12-05 | 3.260 | 3.399 | 3.234 | 3.310 | 1.305 | 25,792 |
| 2024-12-04 | 3.222 | 3.298 | 3.183 | 3.183 | 1.255 | 14,730 |
| 2024-12-03 | 3.196 | 3.247 | 3.196 | 3.247 | 1.280 | 6,039 |
| 2024-12-02 | 3.158 | 3.158 | 3.145 | 3.145 | 1.240 | 6,000 |
| 2024-11-29 | 3.247 | 3.247 | 3.247 | 3.247 | 1.280 | 689 |
| 2024-11-28 | 3.145 | 3.196 | 3.145 | 3.196 | 1.260 | 9,000 |
| 2024-11-27 | 3.171 | 3.171 | 3.171 | 3.171 | 1.250 | 0 |
| 2024-11-26 | 3.310 | 3.310 | 3.171 | 3.171 | 1.250 | 19,554 |
| 2024-11-25 | 3.209 | 3.298 | 3.209 | 3.298 | 1.300 | 1,356 |
| 2024-11-22 | 3.196 | 3.247 | 3.183 | 3.247 | 1.280 | 19,500 |
| 2024-11-21 | 3.247 | 3.298 | 3.247 | 3.298 | 1.300 | 4,069 |
| 2024-11-20 | 3.348 | 3.450 | 3.298 | 3.298 | 1.300 | 27,632 |
| 2024-11-19 | 3.209 | 3.272 | 3.183 | 3.183 | 1.255 | 9,212 |
| 2024-11-18 | 3.260 | 3.272 | 3.158 | 3.272 | 1.290 | 32,211 |
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.