Stockholm - Delayed Quote SEK
Modelon AB (MODEL.ST)
11.30
+0.50
+(4.63%)
At close: June 13 at 9:08:55 AM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 310 |
| Jun 11, 2025 | 11.40 | 11.40 | 10.80 | 10.80 | 10.80 | 312 |
| Jun 10, 2025 | 10.30 | 11.40 | 10.30 | 10.60 | 10.60 | 10,030 |
| Jun 9, 2025 | 10.10 | 11.30 | 10.10 | 11.20 | 11.20 | 627 |
| Jun 5, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 10,000 |
| Jun 4, 2025 | 11.10 | 11.40 | 10.50 | 11.40 | 11.40 | 17,466 |
| Jun 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 600 |
| Jun 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 8 |
| May 30, 2025 | 10.60 | 11.30 | 10.40 | 10.70 | 10.70 | 2,480 |
| May 28, 2025 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | 35 |
| May 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 950 |
| May 26, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 1,563 |
| May 23, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 430 |
| May 22, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 384 |
| May 21, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 2,273 |
| May 20, 2025 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | 7,794 |
| May 16, 2025 | 9.90 | 12.00 | 9.90 | 12.00 | 12.00 | 449 |
| May 15, 2025 | 11.70 | 12.00 | 10.70 | 12.00 | 12.00 | 250 |
| May 9, 2025 | 10.10 | 12.20 | 10.10 | 12.20 | 12.20 | 548 |
| May 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 20 |
| May 7, 2025 | 10.60 | 12.00 | 10.10 | 11.00 | 11.00 | 3,238 |
| May 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 10 |
| May 5, 2025 | 10.50 | 12.30 | 10.40 | 11.60 | 11.60 | 54 |
| May 2, 2025 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 2,700 |
| Apr 30, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 1,554 |
| Apr 29, 2025 | 10.50 | 11.50 | 10.50 | 11.50 | 11.50 | 64 |
| Apr 25, 2025 | 11.00 | 11.90 | 11.00 | 11.90 | 11.90 | 494 |
| Apr 16, 2025 | 11.10 | 12.40 | 11.10 | 12.40 | 12.40 | 190 |
| Apr 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 350 |
| Apr 14, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 2,146 |
| Apr 11, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 5,089 |
| Apr 10, 2025 | 13.20 | 13.20 | 11.50 | 11.50 | 11.50 | 3,610 |
| Apr 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 75 |
| Apr 8, 2025 | 11.30 | 12.40 | 11.30 | 12.40 | 12.40 | 449 |
| Apr 7, 2025 | 11.20 | 12.40 | 11.20 | 12.40 | 12.40 | 160 |
| Apr 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2 |
| Apr 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 |
| Apr 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 253 |
| Mar 31, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 898 |
| Mar 28, 2025 | 11.90 | 12.20 | 11.20 | 12.20 | 12.20 | 2,560 |
| Mar 27, 2025 | 11.80 | 12.90 | 11.80 | 12.40 | 12.40 | 177 |
| Mar 26, 2025 | 11.70 | 13.00 | 11.70 | 12.90 | 12.90 | 151 |
| Mar 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 10 |
| Mar 24, 2025 | 13.10 | 13.10 | 12.10 | 12.10 | 12.10 | 116 |
| Mar 21, 2025 | 12.00 | 13.10 | 12.00 | 13.10 | 13.10 | 95 |
| Mar 19, 2025 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | 402 |
| Mar 18, 2025 | 11.90 | 13.70 | 11.90 | 13.30 | 13.30 | 279 |
| Mar 12, 2025 | 12.20 | 13.40 | 12.20 | 13.40 | 13.40 | 80 |
| Mar 7, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 1,503 |
| Mar 6, 2025 | 11.50 | 13.20 | 11.50 | 12.60 | 12.60 | 863 |
| Mar 4, 2025 | 10.90 | 13.80 | 10.90 | 13.80 | 13.80 | 931 |
| Mar 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| Feb 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6 |
| Feb 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 10 |
| Feb 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 738 |
| Feb 24, 2025 | 12.60 | 14.00 | 12.50 | 14.00 | 14.00 | 7,628 |
| Feb 21, 2025 | 10.90 | 12.90 | 10.90 | 12.20 | 12.20 | 15,681 |
| Feb 20, 2025 | 11.80 | 12.40 | 10.00 | 10.70 | 10.70 | 5,270 |
| Feb 19, 2025 | 11.10 | 11.60 | 10.90 | 10.90 | 10.90 | 648 |
| Feb 18, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 400 |
| Feb 17, 2025 | 12.30 | 12.30 | 11.40 | 12.20 | 12.20 | 512 |
| Feb 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
| Feb 13, 2025 | 12.70 | 12.70 | 11.20 | 11.80 | 11.80 | 252 |
| Feb 12, 2025 | 11.40 | 12.20 | 11.10 | 11.40 | 11.40 | 1,332 |
| Feb 10, 2025 | 12.10 | 12.80 | 11.40 | 12.80 | 12.80 | 85 |
| Feb 7, 2025 | 11.60 | 12.50 | 11.20 | 12.50 | 12.50 | 2,945 |
| Feb 6, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 100 |
| Feb 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 117 |
| Feb 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 50 |
| Feb 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| Jan 31, 2025 | 12.00 | 12.00 | 11.20 | 11.20 | 11.20 | 705 |
| Jan 30, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 1,836 |
| Jan 29, 2025 | 10.80 | 12.10 | 10.80 | 11.50 | 11.50 | 1,451 |
| Jan 28, 2025 | 11.00 | 11.90 | 10.60 | 11.40 | 11.40 | 1,150 |
| Jan 27, 2025 | 10.60 | 12.50 | 10.60 | 12.30 | 12.30 | 3,891 |
| Jan 24, 2025 | 12.60 | 13.40 | 10.50 | 12.70 | 12.70 | 182 |
| Jan 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3 |
| Jan 21, 2025 | 11.40 | 12.90 | 11.40 | 12.80 | 12.80 | 2,422 |
| Jan 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 18 |
| Jan 16, 2025 | 12.00 | 13.70 | 12.00 | 12.70 | 12.70 | 1,535 |
| Jan 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 230 |
| Jan 14, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | 20,250 |
| Jan 13, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 77 |
| Jan 10, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 1,920 |
| Jan 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2,030 |
| Jan 7, 2025 | 13.30 | 13.30 | 12.30 | 13.10 | 13.10 | 359 |
| Jan 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 122 |
| Jan 2, 2025 | 13.60 | 14.20 | 13.50 | 14.20 | 14.20 | 352 |
| Dec 30, 2024 | 13.90 | 13.90 | 12.40 | 13.50 | 13.50 | 325 |
| Dec 27, 2024 | 12.90 | 13.00 | 11.40 | 12.30 | 12.30 | 3,482 |
| Dec 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 360 |
| Dec 20, 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 2,838 |
| Dec 19, 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 8,617 |
| Dec 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5,212 |
| Dec 17, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 137 |
| Dec 16, 2024 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | 204 |
| Dec 12, 2024 | 12.80 | 13.70 | 12.80 | 13.70 | 13.70 | 167 |
| Dec 10, 2024 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 1,726 |
| Dec 9, 2024 | 13.80 | 13.80 | 12.80 | 13.80 | 13.80 | 304 |
| Dec 6, 2024 | 12.80 | 13.90 | 12.80 | 13.80 | 13.80 | 8,818 |
| Dec 5, 2024 | 12.70 | 14.20 | 12.70 | 13.50 | 13.50 | 5,746 |
| Dec 4, 2024 | 11.00 | 12.70 | 11.00 | 12.70 | 12.70 | 6,706 |
| Dec 3, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1,069 |
| Dec 2, 2024 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | 103 |
| Nov 29, 2024 | 11.10 | 11.80 | 11.00 | 11.80 | 11.80 | 2,250 |
| Nov 28, 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 625 |
| Nov 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3 |
| Nov 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 85 |
| Nov 25, 2024 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | 1,701 |
| Nov 22, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,221 |
| Nov 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 30 |
| Nov 19, 2024 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 20 |
| Nov 18, 2024 | 11.50 | 12.00 | 11.00 | 12.00 | 12.00 | 5,600 |
| Nov 15, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1,244 |
| Nov 14, 2024 | 11.10 | 12.00 | 11.10 | 11.50 | 11.50 | 4,520 |
| Nov 13, 2024 | 11.10 | 11.90 | 11.10 | 11.90 | 11.90 | 1,033 |
| Nov 12, 2024 | 11.10 | 11.80 | 11.10 | 11.20 | 11.20 | 2,314 |
| Nov 11, 2024 | 11.65 | 11.75 | 11.60 | 11.70 | 11.70 | 3,196 |
| Nov 8, 2024 | 11.15 | 11.45 | 11.10 | 11.45 | 11.45 | 361 |
| Nov 7, 2024 | 11.70 | 11.70 | 11.10 | 11.70 | 11.70 | 180 |
| Nov 6, 2024 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 1,355 |
| Nov 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 50 |
| Nov 4, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 18 |
| Oct 31, 2024 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | 7,692 |
| Oct 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,000 |
| Oct 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,125 |
| Oct 25, 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 5,592 |
| Oct 24, 2024 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 7,606 |
| Oct 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 509 |
| Oct 22, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 12 |
| Oct 18, 2024 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | 10,137 |
| Oct 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Oct 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 37 |
| Oct 15, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 2,903 |
| Oct 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 196 |
| Oct 11, 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 2,049 |
| Oct 10, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 13,641 |
| Oct 9, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 198 |
| Oct 8, 2024 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | 7,711 |
| Oct 7, 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 6,116 |
| Oct 4, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 130 |
| Oct 3, 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 150 |
| Oct 2, 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 1,075 |
| Oct 1, 2024 | 11.00 | 11.00 | 10.40 | 10.90 | 10.90 | 47,070 |
| Sep 30, 2024 | 11.00 | 11.20 | 10.65 | 11.00 | 11.00 | 9,776 |
Related Tickers
TECH.OL Techstep ASA
12.00
-2.04%
B1T0.BE Techstep ASA
1.0450
-1.42%
4428.T sinops Inc.
899.00
-1.21%
5033.T Nulab Inc.
919.00
-2.23%
OODA.ST oodash Group AB (publ)
53.50
-3.95%
QNT.WA Quantum software S.A.
26.80
0.00%
4192.T SpiderPlus & Co.
489.00
-2.78%
QDTp.XC
MOBA.ST M.O.B.A. Network AB
6.20
-4.62%
TWL.NZ Trade Window Holdings Limited
0.1730
0.00%