Modelon AB (publ) (STO:MODEL)
Sweden
· Delayed Price · Currency is SEK 7.90
+0.90 (12.86%)
At close: Mar 6, 2026
Modelon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 11,638 |
| Feb 25, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 1,015 |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -9.09% | 263 |
| Feb 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 3,111 |
| Feb 20, 2026 | 8.70 | 8.80 | 8.70 | 8.75 | 8.75 | 21.53% | 740 |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -15.29% | 25 |
| Feb 18, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 2.41% | 4,750 |
| Feb 17, 2026 | 8.55 | 8.65 | 8.30 | 8.30 | 8.30 | -17.00% | 27,580 |
| Feb 16, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 76 |
| Feb 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 25 |
| Feb 12, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | 7,615 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -7.27% | 25 |
| Feb 9, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | - | 130 |
| Feb 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 30 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -9.32% | 23 |
| Feb 3, 2026 | 10.70 | 11.80 | 10.70 | 11.80 | 11.80 | -0.84% | 153 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 475 |
| Jan 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 13.21% | 5 |
| Jan 27, 2026 | 11.00 | 11.10 | 10.60 | 10.60 | 10.60 | -3.64% | 48,919 |
| Jan 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 165 |
| Jan 23, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 17,079 |
| Jan 22, 2026 | 11.30 | 11.30 | 10.70 | 11.00 | 11.00 | -8.33% | 19,955 |
| Jan 21, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 58 |
| Jan 20, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 2,991 |
| Jan 19, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 1,002 |
| Jan 16, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 994 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 56 |
| Jan 14, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -9.84% | 3,953 |
| Jan 9, 2026 | 11.00 | 12.20 | 11.00 | 12.20 | 12.20 | 6.09% | 1,560 |
| Jan 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | 12 |
| Jan 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 10.91% | 4 |
| Jan 5, 2026 | 12.20 | 12.20 | 11.00 | 11.00 | 11.00 | -9.84% | 1,556 |
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 10.91% | 9 |
| Dec 30, 2025 | 11.00 | 13.70 | 11.00 | 11.00 | 11.00 | - | 108 |
| Dec 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,569 |
| Dec 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 5,000 |
| Dec 22, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 9,633 |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,531 |
| Dec 18, 2025 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | - | 684 |
| Dec 17, 2025 | 9.65 | 10.00 | 9.50 | 10.00 | 10.00 | -0.99% | 1,240 |
| Dec 16, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 193 |
| Dec 15, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -4.85% | 1,265 |
| Dec 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 4 |
| Dec 11, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - | 170 |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 255 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 132 |
| Dec 8, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 55 |
| Dec 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 250 |
| Dec 4, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 2,762 |
| Dec 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 500 |
| Nov 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 5 |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | 164 |
| Nov 25, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | -1.83% | 108 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | 9 |
| Nov 21, 2025 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 4,630 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -2.83% | 255 |
| Nov 18, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | -1.85% | 59 |
| Nov 17, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 0.93% | 28 |
| Nov 14, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | -0.93% | 215 |
| Nov 13, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -1.82% | 113 |
| Nov 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 3 |
| Nov 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 5 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 3.96% | 26,334 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -3.81% | 3,131 |
| Nov 6, 2025 | 11.80 | 11.80 | 10.40 | 10.50 | 10.50 | -0.94% | 250 |
| Nov 5, 2025 | 11.80 | 11.80 | 10.60 | 10.60 | 10.60 | 0.95% | 1,009 |
| Nov 4, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -7.89% | 6,356 |
| Nov 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 3,451 |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.76% | 9,269 |
| Oct 30, 2025 | 11.40 | 11.40 | 10.20 | 10.20 | 10.20 | -12.82% | 6,247 |
| Oct 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 50 |
| Oct 28, 2025 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | -3.31% | 108 |
| Oct 27, 2025 | 11.50 | 12.10 | 11.40 | 12.10 | 12.10 | -1.63% | 199 |
| Oct 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 16.04% | 35 |
| Oct 22, 2025 | 10.60 | 12.10 | 10.60 | 10.60 | 10.60 | -13.11% | 67 |
| Oct 21, 2025 | 10.60 | 12.20 | 10.60 | 12.20 | 12.20 | 0.83% | 43 |
| Oct 20, 2025 | 10.90 | 12.10 | 10.90 | 12.10 | 12.10 | -0.82% | 126 |
| Oct 17, 2025 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | 0.83% | 130 |
| Oct 16, 2025 | 11.20 | 12.20 | 11.20 | 12.10 | 12.10 | 1.68% | 235 |
| Oct 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 66 |
| Oct 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 97 |
| Oct 13, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -6.50% | 253 |
| Oct 9, 2025 | 11.00 | 12.30 | 11.00 | 12.30 | 12.30 | - | 47 |
| Oct 7, 2025 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | - | 209 |
| Oct 6, 2025 | 12.20 | 12.30 | 11.80 | 12.30 | 12.30 | - | 1,067 |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | 251 |
| Oct 2, 2025 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | - | 13 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.20 | 12.90 | 12.90 | - | 3,089 |
| Sep 30, 2025 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 3.20% | 297 |
| Sep 29, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | 143 |
| Sep 25, 2025 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -0.81% | 8,507 |
| Sep 24, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | - | 19 |
| Sep 23, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -3.13% | 10,495 |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,507 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 2.40% | 146 |