Modelon AB (publ) (STO:MODEL)
Sweden · Delayed Price · Currency is SEK 7.80
0.00 (0.00%)
Jun 4, 2026, 1:00 PM CET
Modelon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | 9 |
| Jun 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 12 |
| Jun 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 1,757 |
| May 29, 2026 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 761 |
| May 28, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 14.29% | 1,422 |
| May 27, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -8.50% | 150 |
| May 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | 193 |
| May 21, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | 1,812 |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 50 |
| May 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 50 |
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 75 |
| May 15, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -13.33% | 271 |
| May 13, 2026 | 7.20 | 9.00 | 7.20 | 9.00 | 9.00 | 8.43% | 2,045 |
| May 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | 20 |
| May 11, 2026 | 8.40 | 8.60 | 8.40 | 8.45 | 8.45 | 0.60% | 1,275 |
| May 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1,020 |
| May 7, 2026 | 7.55 | 8.40 | 7.55 | 8.40 | 8.40 | 20.00% | 16,718 |
| May 6, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -12.50% | 20 |
| May 5, 2026 | 7.45 | 8.00 | 7.45 | 8.00 | 8.00 | 8.84% | 3,774 |
| May 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 747 |
| Apr 30, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | -2.00% | 256 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -11.76% | 3,533 |
| Apr 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5,000 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 8,664 |
| Apr 23, 2026 | 8.55 | 9.00 | 8.50 | 8.50 | 8.50 | - | 229 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.50 | 8.50 | 8.50 | -5.56% | 130 |
| Apr 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.26% | 20 |
| Apr 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 150 |
| Apr 14, 2026 | 8.55 | 9.60 | 8.55 | 8.55 | 8.55 | 0.59% | 3,055 |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.53% | 2 |
| Apr 9, 2026 | 8.70 | 9.50 | 8.70 | 9.50 | 9.50 | - | 3,523 |
| Apr 8, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 329 |
| Apr 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 5 |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 1,265 |
| Mar 31, 2026 | 8.55 | 9.50 | 8.55 | 9.50 | 9.50 | 11.76% | 2,042 |
| Mar 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 21.43% | 505 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -16.67% | 10 |
| Mar 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 8,465 |
| Mar 23, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 16.31% | 20,642 |
| Mar 20, 2026 | 8.30 | 8.30 | 7.00 | 7.05 | 7.05 | -15.06% | 660,673 |
| Mar 19, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.78% | 841 |
| Mar 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.62% | 15,942 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.05 | 8.00 | 8.00 | - | 807 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 112 |
| Mar 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 250 |
| Mar 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 12.86% | 2,380 |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 12 |
| Mar 3, 2026 | 6.75 | 7.50 | 6.75 | 7.50 | 7.50 | 7.14% | 11,829 |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 27, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 1,416 |