Modelon AB (publ) (STO:MODEL)
Sweden · Delayed Price · Currency is SEK 14.50
0.00 (0.00%)
At close: Aug 1, 2025
Modelon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - | 1,252 |
| Jul 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 3,401 |
| Jul 30, 2025 | 12.50 | 15.00 | 12.50 | 14.90 | 14.90 | 14.62% | 1,103 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.47% | 708 |
| Jul 28, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -3.47% | 1,750 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | 652 |
| Jul 24, 2025 | 15.00 | 15.00 | 13.10 | 15.00 | 15.00 | 0.67% | 978 |
| Jul 23, 2025 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | -0.67% | 119 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 11.94% | 421 |
| Jul 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -10.07% | 50 |
| Jul 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 46 |
| Jul 17, 2025 | 14.90 | 15.00 | 13.40 | 15.00 | 15.00 | 5.63% | 573 |
| Jul 16, 2025 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | 5.19% | 3,544 |
| Jul 15, 2025 | 14.90 | 19.00 | 13.50 | 13.50 | 13.50 | -1.46% | 104 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -8.67% | 504 |
| Jul 11, 2025 | 14.20 | 15.90 | 12.90 | 15.00 | 15.00 | -5.66% | 3,961 |
| Jul 10, 2025 | 14.30 | 16.00 | 11.30 | 15.90 | 15.90 | 10.42% | 5,816 |
| Jul 9, 2025 | 14.00 | 16.00 | 13.90 | 14.40 | 14.40 | 27.43% | 12,001 |
| Jul 7, 2025 | 10.10 | 11.30 | 10.10 | 11.30 | 11.30 | -0.88% | 395 |
| Jul 4, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 12.87% | 3,088 |
| Jul 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | 50 |
| Jun 30, 2025 | 10.20 | 10.60 | 9.50 | 10.60 | 10.60 | 2.91% | 5,996 |
| Jun 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | 1,042 |
| Jun 25, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | - | 1,210 |
| Jun 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 10 |
| Jun 19, 2025 | 11.20 | 11.20 | 10.40 | 10.40 | 10.40 | -0.95% | 3,019 |
| Jun 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 333 |
| Jun 17, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | -2.65% | 1,465 |
| Jun 13, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 4.63% | 310 |
| Jun 11, 2025 | 11.40 | 11.40 | 10.80 | 10.80 | 10.80 | 1.89% | 312 |
| Jun 10, 2025 | 10.30 | 11.40 | 10.30 | 10.60 | 10.60 | -5.36% | 10,030 |
| Jun 9, 2025 | 10.10 | 11.30 | 10.10 | 11.20 | 11.20 | -2.61% | 627 |
| Jun 5, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 10,000 |
| Jun 4, 2025 | 11.10 | 11.40 | 10.50 | 11.40 | 11.40 | 4.59% | 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 | 1.87% | 8 |
| May 30, 2025 | 10.60 | 11.30 | 10.40 | 10.70 | 10.70 | 0.94% | 2,480 |
| May 28, 2025 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -2.75% | 35 |
| May 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | 950 |
| May 26, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,563 |
| May 23, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | -1.83% | 430 |
| May 22, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 6.86% | 384 |
| May 21, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 2,273 |
| May 20, 2025 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -12.50% | 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 | -1.64% | 250 |
| May 9, 2025 | 10.10 | 12.20 | 10.10 | 12.20 | 12.20 | 11.93% | 548 |
| May 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 20 |
| May 7, 2025 | 10.60 | 12.00 | 10.10 | 11.00 | 11.00 | -10.57% | 3,238 |
| May 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.03% | 10 |