Modelon AB (publ) (STO:MODEL)
Sweden · Delayed Price · Currency is SEK 13.50
+0.40 (3.05%)
At close: Aug 28, 2025
Modelon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.70 | 13.70 | 12.50 | 13.50 | 13.50 | 3.05% | 59 |
| Aug 27, 2025 | 13.50 | 13.50 | 12.60 | 13.10 | 13.10 | - | 1,922 |
| Aug 26, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -5.07% | 569 |
| Aug 25, 2025 | 13.30 | 13.80 | 13.20 | 13.80 | 13.80 | - | 212 |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 50 |
| Aug 21, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | 1,867 |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.11% | 6 |
| Aug 19, 2025 | 13.90 | 13.90 | 13.10 | 13.10 | 13.10 | -0.76% | 499 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -7.04% | 51 |
| Aug 15, 2025 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | -0.70% | 55 |
| Aug 13, 2025 | 13.20 | 14.30 | 13.20 | 14.30 | 14.30 | 10.85% | 1,099 |
| Aug 12, 2025 | 12.80 | 14.40 | 12.80 | 12.90 | 12.90 | -10.42% | 2,080 |
| Aug 11, 2025 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 2.86% | 471 |
| Aug 8, 2025 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | -2.78% | 347 |
| Aug 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 1,501 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 474 |
| Aug 4, 2025 | 12.60 | 14.50 | 12.60 | 14.50 | 14.50 | - | 701 |
| 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 |