Modelon AB MODEL
OMXSTO · Sweden · Industrial Services
SEK 8.00-0.50 (-5.88%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 8.50 | 0.00% | SEK 8.50 | SEK 8.50 | SEK 8.50 | 0 |
| 2026-09-29 | SEK 8.50 | 0.00% | SEK 8.50 | SEK 8.50 | SEK 8.50 | 6 |
| 2026-09-28 | SEK 8.50 | 0.00% | SEK 8.50 | SEK 8.50 | SEK 8.50 | 50 |
| 2026-09-25 | SEK 8.50 | -0.58% | SEK 8.50 | SEK 8.50 | SEK 8.50 | 18 |
| 2026-09-24 | SEK 8.55 | 0.00% | SEK 8.55 | SEK 8.55 | SEK 8.55 | 0 |
| 2026-09-23 | SEK 8.55 | +0.59% | SEK 8.55 | SEK 8.55 | SEK 8.55 | 487 |
| 2026-09-22 | SEK 8.50 | +21.43% | SEK 8.50 | SEK 8.50 | SEK 8.50 | 1.00K |
| 2026-09-21 | SEK 7.00 | -12.50% | SEK 8.00 | SEK 8.00 | SEK 7.00 | 11.35K |
| 2026-09-18 | SEK 8.00 | 0.00% | SEK 8.00 | SEK 8.00 | SEK 8.00 | 548 |
| 2026-09-17 | SEK 8.00 | 0.00% | SEK 8.00 | SEK 8.00 | SEK 8.00 | 8.65K |
| 2026-09-16 | SEK 8.00 | +23.08% | SEK 7.60 | SEK 8.00 | SEK 7.60 | 9.29K |
| 2026-09-15 | SEK 6.50 | -10.34% | SEK 7.25 | SEK 7.25 | SEK 6.40 | 910 |
| 2026-09-14 | SEK 7.25 | 0.00% | SEK 7.25 | SEK 7.25 | SEK 7.25 | 0 |
| 2026-09-11 | SEK 7.25 | 0.00% | SEK 7.25 | SEK 7.25 | SEK 7.25 | 0 |
| 2026-09-10 | SEK 7.25 | 0.00% | SEK 7.25 | SEK 7.25 | SEK 7.25 | 0 |
| 2026-09-09 | SEK 7.25 | +1.40% | SEK 7.25 | SEK 7.25 | SEK 7.25 | 139 |
| 2026-09-08 | SEK 7.15 | -8.33% | SEK 7.15 | SEK 7.15 | SEK 7.15 | 2 |
| 2026-09-07 | SEK 7.80 | -2.50% | SEK 8.00 | SEK 8.00 | SEK 7.80 | 1.85K |
| 2026-09-04 | SEK 8.00 | -12.09% | SEK 8.20 | SEK 8.20 | SEK 8.00 | 17.07K |
| 2026-09-03 | SEK 9.10 | 0.00% | SEK 9.10 | SEK 9.10 | SEK 9.10 | 0 |
| 2026-09-02 | SEK 9.10 | -9.00% | SEK 9.10 | SEK 9.10 | SEK 9.10 | 20 |
| 2026-09-01 | SEK 10.00 | 0.00% | SEK 10.00 | SEK 10.00 | SEK 10.00 | 0 |
| 2026-08-31 | SEK 10.00 | 0.00% | SEK 9.50 | SEK 10.00 | SEK 9.50 | 2.14K |
| 2026-08-28 | SEK 10.00 | +2.56% | SEK 10.00 | SEK 10.00 | SEK 10.00 | 3.50K |
| 2026-08-27 | SEK 9.75 | +2.63% | SEK 10.00 | SEK 10.00 | SEK 9.75 | 810 |
| 2026-08-26 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 50 |
| 2026-08-25 | SEK 9.50 | +5.56% | SEK 10.00 | SEK 10.00 | SEK 9.50 | 1.85K |
| 2026-08-24 | SEK 9.00 | 0.00% | SEK 10.10 | SEK 10.10 | SEK 9.00 | 4.74K |
| 2026-08-21 | SEK 9.00 | +12.50% | SEK 9.00 | SEK 9.00 | SEK 9.00 | 10.81K |
| 2026-08-20 | SEK 8.00 | -1.23% | SEK 8.00 | SEK 8.00 | SEK 8.00 | 800 |
| 2026-08-19 | SEK 8.10 | 0.00% | SEK 8.10 | SEK 8.10 | SEK 8.10 | 0 |
| 2026-08-18 | SEK 8.10 | 0.00% | SEK 8.10 | SEK 8.10 | SEK 8.10 | 0 |
| 2026-08-17 | SEK 8.10 | 0.00% | SEK 8.10 | SEK 8.10 | SEK 8.10 | 0 |
| 2026-08-14 | SEK 8.10 | -0.61% | SEK 8.10 | SEK 8.10 | SEK 8.10 | 200 |
| 2026-08-13 | SEK 8.15 | +0.62% | SEK 8.15 | SEK 8.15 | SEK 8.15 | 159 |
| 2026-08-12 | SEK 8.10 | -26.36% | SEK 8.05 | SEK 8.10 | SEK 8.05 | 195 |
| 2026-08-11 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 0 |
| 2026-08-10 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 0 |
| 2026-08-07 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 0 |
| 2026-08-06 | SEK 11.00 | +41.03% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 1.00K |
| 2026-08-05 | SEK 7.80 | -10.34% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 14 |
| 2026-08-04 | SEK 8.70 | -3.33% | SEK 8.70 | SEK 8.70 | SEK 8.70 | 300 |
| 2026-08-03 | SEK 9.00 | -12.62% | SEK 9.00 | SEK 9.00 | SEK 9.00 | 379 |
| 2026-07-31 | SEK 10.30 | 0.00% | SEK 10.30 | SEK 10.30 | SEK 10.30 | 21 |
| 2026-07-30 | SEK 10.30 | 0.00% | SEK 10.30 | SEK 10.30 | SEK 10.30 | 79 |
| 2026-07-29 | SEK 10.30 | +14.44% | SEK 10.30 | SEK 10.50 | SEK 10.30 | 8.34K |
| 2026-07-28 | SEK 9.00 | -12.62% | SEK 9.00 | SEK 9.00 | SEK 9.00 | 50 |
| 2026-07-27 | SEK 10.30 | 0.00% | SEK 10.30 | SEK 10.30 | SEK 10.30 | 888 |
| 2026-07-24 | SEK 10.30 | +0.98% | SEK 10.30 | SEK 10.30 | SEK 10.30 | 9.14K |
| 2026-07-23 | SEK 10.20 | 0.00% | SEK 10.20 | SEK 10.20 | SEK 10.20 | 0 |
| 2026-07-22 | SEK 10.20 | +2.00% | SEK 10.00 | SEK 10.20 | SEK 10.00 | 11.94K |
| 2026-07-21 | SEK 10.00 | +5.26% | SEK 10.00 | SEK 10.00 | SEK 10.00 | 4.24K |
| 2026-07-20 | SEK 9.50 | +0.53% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 911 |
| 2026-07-17 | SEK 9.45 | -0.53% | SEK 9.45 | SEK 9.45 | SEK 9.45 | 490 |
| 2026-07-16 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 0 |
| 2026-07-15 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 0 |
| 2026-07-14 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 0 |
| 2026-07-13 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 770 |
| 2026-07-10 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 50 |
| 2026-07-09 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 0 |
| 2026-07-08 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 75 |
| 2026-07-07 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 0 |
| 2026-07-06 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 0 |
| 2026-07-03 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 350 |
| 2026-07-02 | SEK 9.50 | -5.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 465 |
| 2026-07-01 | SEK 10.00 | 0.00% | SEK 10.00 | SEK 10.00 | SEK 10.00 | 60 |
| 2026-06-30 | SEK 10.00 | +5.26% | SEK 9.50 | SEK 10.00 | SEK 9.50 | 460 |
| 2026-06-29 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 142 |
| 2026-06-26 | SEK 9.50 | -5.94% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 775 |
| 2026-06-25 | SEK 10.10 | 0.00% | SEK 10.10 | SEK 10.10 | SEK 10.10 | 0 |
| 2026-06-24 | SEK 10.10 | 0.00% | SEK 10.10 | SEK 10.10 | SEK 10.10 | 0 |
| 2026-06-23 | SEK 10.10 | +30.32% | SEK 7.75 | SEK 10.10 | SEK 7.75 | 659 |
| 2026-06-22 | SEK 7.75 | 0.00% | SEK 7.75 | SEK 7.75 | SEK 7.75 | 320 |
| 2026-06-18 | SEK 7.75 | 0.00% | SEK 7.75 | SEK 7.75 | SEK 7.75 | 0 |
| 2026-06-17 | SEK 7.75 | -0.64% | SEK 7.00 | SEK 7.75 | SEK 7.00 | 186 |
| 2026-06-16 | SEK 7.80 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 0 |
| 2026-06-15 | SEK 7.80 | -22.77% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 101 |
| 2026-06-12 | SEK 10.10 | +29.49% | SEK 10.10 | SEK 10.10 | SEK 10.10 | 3.99K |
| 2026-06-11 | SEK 7.80 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 0 |
| 2026-06-10 | SEK 7.80 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 0 |
| 2026-06-09 | SEK 7.80 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 0 |
| 2026-06-08 | SEK 7.80 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 0 |
| 2026-06-05 | SEK 7.80 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 0 |
| 2026-06-04 | SEK 7.80 | -4.88% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 9 |
| 2026-06-03 | SEK 8.20 | 0.00% | SEK 8.20 | SEK 8.20 | SEK 8.20 | 12 |
| 2026-06-02 | SEK 8.20 | 0.00% | SEK 8.20 | SEK 8.20 | SEK 8.20 | 0 |
| 2026-06-01 | SEK 8.20 | +2.50% | SEK 8.20 | SEK 8.20 | SEK 8.20 | 1.76K |
| 2026-05-29 | SEK 8.00 | 0.00% | SEK 7.00 | SEK 8.00 | SEK 7.00 | 761 |
| 2026-05-28 | SEK 8.00 | +14.29% | SEK 8.05 | SEK 8.05 | SEK 8.00 | 1.42K |
| 2026-05-27 | SEK 7.00 | -8.50% | SEK 7.10 | SEK 7.10 | SEK 7.00 | 150 |