Modelon AB (publ) (STO:MODEL)
Sweden · Delayed Price · Currency is SEK 8.50
+1.50 (21.43%)
Sep 22, 2026, 5:32 PM CET
Modelon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 21.43% | 1,000 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 11,352 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 548 |
| Sep 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 8,648 |
| Sep 16, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 23.08% | 9,289 |
| Sep 15, 2026 | 7.25 | 7.25 | 6.40 | 6.50 | 6.50 | -10.34% | 910 |
| Sep 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 139 |
| Sep 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -8.33% | 2 |
| Sep 7, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 1,850 |
| Sep 4, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -12.09% | 17,065 |
| Sep 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.00% | 20 |
| Aug 31, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | - | 2,144 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 3,500 |
| Aug 27, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | 2.63% | 810 |
| Aug 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 50 |
| Aug 25, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 5.56% | 1,845 |
| Aug 24, 2026 | 10.10 | 10.10 | 9.00 | 9.00 | 9.00 | - | 4,735 |
| Aug 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 10,805 |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 800 |
| Aug 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 200 |
| Aug 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 159 |
| Aug 12, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -26.36% | 195 |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 41.03% | 1,000 |
| Aug 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -10.34% | 14 |
| Aug 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 300 |
| Aug 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -12.62% | 379 |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 21 |
| Jul 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 79 |
| Jul 29, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 14.44% | 8,337 |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -12.62% | 50 |
| Jul 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 888 |
| Jul 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 9,135 |
| Jul 22, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 11,935 |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 4,239 |
| Jul 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 911 |
| Jul 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 490 |
| Jul 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 770 |
| Jul 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 50 |
| Jul 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 75 |
| Jul 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 350 |
| Jul 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 465 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 60 |
| Jun 30, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 460 |
| Jun 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 142 |
| Jun 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | 775 |
| Jun 23, 2026 | 7.75 | 10.10 | 7.75 | 10.10 | 10.10 | 30.32% | 659 |
| Jun 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 320 |
| Jun 17, 2026 | 7.00 | 7.75 | 7.00 | 7.75 | 7.75 | -0.64% | 186 |
| Jun 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -22.77% | 101 |
| Jun 12, 2026 | 10.90 | 10.90 | 10.10 | 10.10 | 10.10 | -8.18% | 4,142 |