Modus Therapeutics Holding AB MODTX
OMXSTO · Sweden · Health Technology
SEK 0.3940+0.01 (+3.68%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 0.39 | +3.68% | SEK 0.36 | SEK 0.40 | SEK 0.36 | 302.78K |
| 2026-09-30 | SEK 0.38 | -5.24% | SEK 0.38 | SEK 0.40 | SEK 0.38 | 278.64K |
| 2026-09-29 | SEK 0.40 | +2.56% | SEK 0.39 | SEK 0.40 | SEK 0.37 | 824.26K |
| 2026-09-28 | SEK 0.39 | +1.03% | SEK 0.39 | SEK 0.40 | SEK 0.38 | 213.54K |
| 2026-09-25 | SEK 0.39 | -0.51% | SEK 0.39 | SEK 0.39 | SEK 0.38 | 472.92K |
| 2026-09-24 | SEK 0.39 | -0.77% | SEK 0.38 | SEK 0.39 | SEK 0.38 | 364.05K |
| 2026-09-23 | SEK 0.39 | -1.75% | SEK 0.39 | SEK 0.41 | SEK 0.38 | 740.57K |
| 2026-09-22 | SEK 0.40 | +1.01% | SEK 0.39 | SEK 0.40 | SEK 0.38 | 743.26K |
| 2026-09-21 | SEK 0.40 | -1.25% | SEK 0.41 | SEK 0.42 | SEK 0.39 | 235.33K |
| 2026-09-18 | SEK 0.40 | +2.56% | SEK 0.39 | SEK 0.41 | SEK 0.38 | 740.08K |
| 2026-09-17 | SEK 0.39 | -1.52% | SEK 0.39 | SEK 0.40 | SEK 0.38 | 561.64K |
| 2026-09-16 | SEK 0.40 | -3.18% | SEK 0.40 | SEK 0.41 | SEK 0.38 | 432.34K |
| 2026-09-15 | SEK 0.41 | -0.24% | SEK 0.41 | SEK 0.42 | SEK 0.39 | 801.50K |
| 2026-09-14 | SEK 0.41 | -5.31% | SEK 0.45 | SEK 0.45 | SEK 0.41 | 768.18K |
| 2026-09-11 | SEK 0.43 | -0.46% | SEK 0.43 | SEK 0.44 | SEK 0.41 | 390.40K |
| 2026-09-10 | SEK 0.44 | +2.84% | SEK 0.42 | SEK 0.44 | SEK 0.40 | 1.19M |
| 2026-09-09 | SEK 0.42 | -2.76% | SEK 0.44 | SEK 0.44 | SEK 0.41 | 916.06K |
| 2026-09-08 | SEK 0.44 | -0.46% | SEK 0.44 | SEK 0.47 | SEK 0.42 | 1.39M |
| 2026-09-07 | SEK 0.44 | 0.00% | SEK 0.44 | SEK 0.44 | SEK 0.41 | 808.67K |
| 2026-09-04 | SEK 0.44 | -2.02% | SEK 0.41 | SEK 0.46 | SEK 0.40 | 3.83M |
| 2026-09-03 | SEK 0.45 | -4.90% | SEK 0.47 | SEK 0.48 | SEK 0.44 | 2.84M |
| 2026-09-02 | SEK 0.47 | -3.10% | SEK 0.50 | SEK 0.57 | SEK 0.46 | 6.92M |
| 2026-09-01 | SEK 0.48 | +15.79% | SEK 0.41 | SEK 0.54 | SEK 0.40 | 13.40M |
| 2026-08-31 | SEK 0.42 | +2.20% | SEK 0.39 | SEK 0.44 | SEK 0.39 | 931.62K |
| 2026-08-28 | SEK 0.41 | -3.76% | SEK 0.45 | SEK 0.45 | SEK 0.38 | 1.16M |
| 2026-08-27 | SEK 0.43 | +4.42% | SEK 0.39 | SEK 0.46 | SEK 0.38 | 2.16M |
| 2026-08-26 | SEK 0.41 | +10.00% | SEK 0.38 | SEK 0.44 | SEK 0.37 | 1.95M |
| 2026-08-25 | SEK 0.37 | -3.90% | SEK 0.38 | SEK 0.39 | SEK 0.34 | 292.16K |
| 2026-08-24 | SEK 0.38 | +1.58% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 46.47K |
| 2026-08-21 | SEK 0.38 | -1.56% | SEK 0.39 | SEK 0.40 | SEK 0.38 | 293.34K |
| 2026-08-20 | SEK 0.38 | -3.75% | SEK 0.40 | SEK 0.40 | SEK 0.38 | 271.79K |
| 2026-08-19 | SEK 0.40 | -0.50% | SEK 0.40 | SEK 0.40 | SEK 0.38 | 118.47K |
| 2026-08-18 | SEK 0.40 | -4.06% | SEK 0.39 | SEK 0.41 | SEK 0.38 | 98.63K |
| 2026-08-17 | SEK 0.42 | -0.71% | SEK 0.42 | SEK 0.44 | SEK 0.36 | 209.38K |
| 2026-08-14 | SEK 0.42 | +5.50% | SEK 0.39 | SEK 0.49 | SEK 0.38 | 414.12K |
| 2026-08-13 | SEK 0.40 | +4.44% | SEK 0.37 | SEK 0.43 | SEK 0.36 | 791.60K |
| 2026-08-12 | SEK 0.38 | -0.52% | SEK 0.38 | SEK 0.38 | SEK 0.37 | 97.54K |
| 2026-08-11 | SEK 0.38 | +1.85% | SEK 0.38 | SEK 0.39 | SEK 0.36 | 50.40K |
| 2026-08-10 | SEK 0.38 | +4.42% | SEK 0.36 | SEK 0.39 | SEK 0.36 | 217.27K |
| 2026-08-07 | SEK 0.36 | +0.56% | SEK 0.35 | SEK 0.37 | SEK 0.35 | 182.02K |
| 2026-08-06 | SEK 0.36 | -6.74% | SEK 0.39 | SEK 0.39 | SEK 0.36 | 225.22K |
| 2026-08-05 | SEK 0.39 | +1.58% | SEK 0.39 | SEK 0.39 | SEK 0.39 | 9.31K |
| 2026-08-04 | SEK 0.38 | 0.00% | SEK 0.38 | SEK 0.39 | SEK 0.36 | 251.03K |
| 2026-08-03 | SEK 0.38 | +2.98% | SEK 0.36 | SEK 0.38 | SEK 0.34 | 69.13K |
| 2026-07-31 | SEK 0.37 | +8.21% | SEK 0.35 | SEK 0.37 | SEK 0.34 | 121.35K |
| 2026-07-30 | SEK 0.34 | -7.34% | SEK 0.34 | SEK 0.37 | SEK 0.34 | 392.22K |
| 2026-07-29 | SEK 0.37 | +5.44% | SEK 0.36 | SEK 0.37 | SEK 0.34 | 53.85K |
| 2026-07-28 | SEK 0.35 | -2.24% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 65.74K |
| 2026-07-27 | SEK 0.36 | -3.51% | SEK 0.34 | SEK 0.37 | SEK 0.34 | 210.94K |
| 2026-07-24 | SEK 0.37 | +3.06% | SEK 0.36 | SEK 0.37 | SEK 0.34 | 70.44K |
| 2026-07-23 | SEK 0.36 | +0.84% | SEK 0.33 | SEK 0.36 | SEK 0.33 | 46.08K |
| 2026-07-22 | SEK 0.36 | -0.28% | SEK 0.35 | SEK 0.37 | SEK 0.35 | 57.46K |
| 2026-07-21 | SEK 0.36 | -5.05% | SEK 0.38 | SEK 0.38 | SEK 0.35 | 265.39K |
| 2026-07-20 | SEK 0.38 | +2.45% | SEK 0.36 | SEK 0.38 | SEK 0.36 | 86.22K |
| 2026-07-17 | SEK 0.37 | -1.34% | SEK 0.36 | SEK 0.37 | SEK 0.35 | 255.56K |
| 2026-07-16 | SEK 0.37 | -1.85% | SEK 0.36 | SEK 0.38 | SEK 0.36 | 95.56K |
| 2026-07-15 | SEK 0.38 | +0.26% | SEK 0.38 | SEK 0.40 | SEK 0.37 | 328.14K |
| 2026-07-14 | SEK 0.38 | +3.00% | SEK 0.37 | SEK 0.38 | SEK 0.36 | 171.04K |
| 2026-07-13 | SEK 0.37 | -1.61% | SEK 0.38 | SEK 0.38 | SEK 0.36 | 166.36K |
| 2026-07-10 | SEK 0.37 | +0.54% | SEK 0.36 | SEK 0.40 | SEK 0.36 | 354.53K |
| 2026-07-09 | SEK 0.37 | +1.09% | SEK 0.37 | SEK 0.38 | SEK 0.35 | 305.65K |
| 2026-07-08 | SEK 0.37 | +1.66% | SEK 0.37 | SEK 0.40 | SEK 0.35 | 71.01K |
| 2026-07-07 | SEK 0.36 | -1.90% | SEK 0.37 | SEK 0.38 | SEK 0.34 | 591.33K |
| 2026-07-06 | SEK 0.37 | -1.34% | SEK 0.38 | SEK 0.38 | SEK 0.35 | 72.21K |
| 2026-07-03 | SEK 0.37 | +0.81% | SEK 0.36 | SEK 0.37 | SEK 0.35 | 1.01M |
| 2026-07-02 | SEK 0.37 | -3.14% | SEK 0.38 | SEK 0.38 | SEK 0.36 | 227.46K |
| 2026-07-01 | SEK 0.38 | +1.60% | SEK 0.38 | SEK 0.40 | SEK 0.37 | 261.32K |
| 2026-06-30 | SEK 0.38 | -1.57% | SEK 0.38 | SEK 0.40 | SEK 0.36 | 479.33K |
| 2026-06-29 | SEK 0.38 | +2.41% | SEK 0.37 | SEK 0.38 | SEK 0.36 | 334.50K |
| 2026-06-26 | SEK 0.37 | +1.08% | SEK 0.38 | SEK 0.38 | SEK 0.36 | 286.85K |
| 2026-06-25 | SEK 0.37 | -0.54% | SEK 0.38 | SEK 0.38 | SEK 0.36 | 605.57K |
| 2026-06-24 | SEK 0.37 | -1.59% | SEK 0.37 | SEK 0.38 | SEK 0.36 | 95.66K |
| 2026-06-23 | SEK 0.38 | -0.53% | SEK 0.37 | SEK 0.38 | SEK 0.36 | 600.79K |
| 2026-06-22 | SEK 0.38 | -6.19% | SEK 0.43 | SEK 0.44 | SEK 0.37 | 2.36M |
| 2026-06-18 | SEK 0.40 | -0.49% | SEK 0.37 | SEK 0.41 | SEK 0.37 | 679.62K |
| 2026-06-17 | SEK 0.41 | +0.74% | SEK 0.40 | SEK 0.42 | SEK 0.38 | 916.01K |
| 2026-06-16 | SEK 0.40 | -5.62% | SEK 0.43 | SEK 0.43 | SEK 0.39 | 1.57M |
| 2026-06-15 | SEK 0.43 | -2.95% | SEK 0.44 | SEK 0.44 | SEK 0.41 | 325.14K |
| 2026-06-12 | SEK 0.44 | +6.02% | SEK 0.42 | SEK 0.44 | SEK 0.42 | 27.40K |
| 2026-06-11 | SEK 0.41 | -9.19% | SEK 0.46 | SEK 0.46 | SEK 0.40 | 2.18M |
| 2026-06-10 | SEK 0.46 | -4.99% | SEK 0.47 | SEK 0.49 | SEK 0.43 | 1.64M |
| 2026-06-09 | SEK 0.48 | -0.41% | SEK 0.50 | SEK 0.52 | SEK 0.48 | 867.05K |
| 2026-06-08 | SEK 0.48 | +1.26% | SEK 0.47 | SEK 0.51 | SEK 0.45 | 1.10M |
| 2026-06-05 | SEK 0.48 | +0.42% | SEK 0.47 | SEK 0.50 | SEK 0.46 | 1.30M |
| 2026-06-04 | SEK 0.47 | +3.26% | SEK 0.46 | SEK 0.49 | SEK 0.45 | 1.23M |
| 2026-06-03 | SEK 0.46 | -3.56% | SEK 0.48 | SEK 0.53 | SEK 0.46 | 2.29M |
| 2026-06-02 | SEK 0.48 | -4.60% | SEK 0.54 | SEK 0.55 | SEK 0.45 | 2.85M |
| 2026-06-01 | SEK 0.50 | +7.53% | SEK 0.44 | SEK 0.55 | SEK 0.43 | 1.57M |
| 2026-05-29 | SEK 0.47 | -0.43% | SEK 0.47 | SEK 0.48 | SEK 0.44 | 260.74K |
| 2026-05-28 | SEK 0.47 | +2.41% | SEK 0.48 | SEK 0.48 | SEK 0.44 | 301.83K |