Modus Therapeutics Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.348 | 3.412 | 3.285 | 3.285 | 1.295 | 15,048 |
| 2024-11-13 | 3.501 | 3.501 | 3.450 | 3.450 | 1.360 | 1,010 |
| 2024-11-12 | 3.488 | 3.488 | 3.488 | 3.488 | 1.375 | 0 |
| 2024-11-11 | 3.437 | 3.488 | 3.437 | 3.488 | 1.375 | 12,210 |
| 2024-11-08 | 3.450 | 3.539 | 3.386 | 3.539 | 1.395 | 1,775 |
| 2024-11-07 | 3.551 | 3.564 | 3.462 | 3.462 | 1.365 | 2,139 |
| 2024-11-06 | 3.501 | 3.501 | 3.501 | 3.501 | 1.380 | 3,250 |
| 2024-11-05 | 3.424 | 3.424 | 3.424 | 3.424 | 1.350 | 1,607 |
| 2024-11-04 | 3.526 | 3.526 | 3.526 | 3.526 | 1.390 | 500 |
| 2024-11-01 | 3.539 | 3.539 | 3.539 | 3.539 | 1.395 | 0 |
| 2024-10-31 | 3.539 | 3.539 | 3.475 | 3.539 | 1.395 | 9,672 |
| 2024-10-30 | 3.526 | 3.589 | 3.526 | 3.589 | 1.415 | 729 |
| 2024-10-29 | 3.589 | 3.589 | 3.526 | 3.526 | 1.390 | 1,053 |
| 2024-10-28 | 3.653 | 3.653 | 3.577 | 3.589 | 1.415 | 25,481 |
| 2024-10-25 | 3.551 | 3.678 | 3.450 | 3.678 | 1.450 | 29,149 |
| 2024-10-24 | 3.526 | 3.526 | 3.475 | 3.475 | 1.370 | 3,370 |
| 2024-10-23 | 3.589 | 3.589 | 3.589 | 3.589 | 1.415 | 0 |
| 2024-10-22 | 3.640 | 3.640 | 3.424 | 3.589 | 1.415 | 6,055 |
| 2024-10-21 | 3.564 | 3.691 | 3.564 | 3.691 | 1.455 | 5,008 |
| 2024-10-18 | 3.615 | 3.615 | 3.462 | 3.501 | 1.380 | 19,646 |
| 2024-10-17 | 3.627 | 3.653 | 3.627 | 3.653 | 1.440 | 11,301 |
| 2024-10-16 | 3.513 | 3.577 | 3.513 | 3.564 | 1.405 | 16,000 |
| 2024-10-15 | 3.424 | 3.462 | 3.424 | 3.462 | 1.365 | 18,417 |
| 2024-10-14 | 3.437 | 3.437 | 3.310 | 3.323 | 1.310 | 6,072 |
| 2024-10-11 | 3.488 | 3.501 | 3.298 | 3.361 | 1.325 | 39,913 |
| 2024-10-10 | 3.602 | 3.602 | 3.602 | 3.602 | 1.420 | 600 |
| 2024-10-09 | 3.247 | 3.729 | 3.247 | 3.640 | 1.435 | 152,193 |
| 2024-10-08 | 3.298 | 3.298 | 3.183 | 3.183 | 1.255 | 17,460 |
| 2024-10-07 | 3.501 | 3.501 | 3.272 | 3.272 | 1.290 | 30,437 |
| 2024-10-04 | 3.678 | 3.678 | 3.437 | 3.450 | 1.360 | 52,468 |
| 2024-10-03 | 4.147 | 4.147 | 3.818 | 3.818 | 1.505 | 51,807 |
| 2024-10-02 | 4.109 | 4.223 | 4.109 | 4.223 | 1.665 | 10,703 |
| 2024-10-01 | 4.122 | 4.122 | 4.122 | 4.122 | 1.625 | 2,000 |
| 2024-09-30 | 4.185 | 4.185 | 4.185 | 4.185 | 1.650 | 9,091 |
| 2024-09-27 | 4.097 | 4.160 | 4.033 | 4.147 | 1.635 | 6,325 |
| 2024-09-26 | 4.147 | 4.160 | 4.097 | 4.160 | 1.640 | 7,471 |
| 2024-09-25 | 4.262 | 4.262 | 4.185 | 4.185 | 1.650 | 3,696 |
| 2024-09-24 | 4.262 | 4.262 | 4.262 | 4.262 | 1.680 | 0 |
| 2024-09-23 | 4.566 | 4.566 | 4.262 | 4.262 | 1.680 | 4,837 |
| 2024-09-20 | 4.147 | 4.223 | 4.147 | 4.223 | 1.665 | 1,800 |
| 2024-09-19 | 4.376 | 4.376 | 4.376 | 4.376 | 1.725 | 10 |
| 2024-09-18 | 3.995 | 4.312 | 3.995 | 4.312 | 1.700 | 79,215 |
| 2024-09-17 | 4.249 | 4.249 | 4.008 | 4.008 | 1.580 | 28,569 |
| 2024-09-16 | 4.439 | 4.439 | 4.274 | 4.274 | 1.685 | 23,472 |
| 2024-09-13 | 4.553 | 4.820 | 4.553 | 4.629 | 1.825 | 6,852 |
| 2024-09-12 | 4.984 | 4.984 | 4.287 | 4.541 | 1.790 | 84,992 |
| 2024-09-11 | 5.479 | 5.581 | 4.820 | 4.972 | 1.960 | 27,228 |
| 2024-09-10 | 5.758 | 5.758 | 5.302 | 5.302 | 2.090 | 4,038 |
| 2024-09-09 | 5.834 | 5.910 | 5.758 | 5.758 | 2.270 | 18,958 |
| 2024-09-06 | 5.327 | 5.834 | 5.124 | 5.834 | 2.300 | 28,052 |
| 2024-09-05 | 5.061 | 5.327 | 5.061 | 5.124 | 2.020 | 1,836 |
| 2024-09-04 | 4.528 | 5.327 | 4.528 | 5.022 | 1.980 | 6,295 |
| 2024-09-03 | 4.363 | 4.452 | 4.312 | 4.452 | 1.755 | 25,248 |
| 2024-09-02 | 3.970 | 4.300 | 3.881 | 4.300 | 1.695 | 93,466 |
| 2024-08-30 | 3.906 | 3.970 | 3.792 | 3.894 | 1.535 | 32,856 |
| 2024-08-29 | 3.830 | 4.579 | 3.792 | 3.792 | 1.495 | 10,597 |
| 2024-08-28 | 3.742 | 3.754 | 3.678 | 3.703 | 1.460 | 16,767 |
| 2024-08-27 | 3.856 | 3.856 | 3.665 | 3.754 | 1.480 | 7,326 |
| 2024-08-26 | 3.843 | 4.059 | 3.716 | 3.894 | 1.535 | 53,220 |
| 2024-08-23 | 3.856 | 3.982 | 3.856 | 3.982 | 1.570 | 850 |
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.