Modus Therapeutics Holding AB (publ) (STO:MODTX)
Sweden
· Delayed Price · Currency is SEK 0.289
-0.002 (-0.69%)
At close: Mar 6, 2026
STO:MODTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 17,118 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.68% | 68,265 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -2.98% | 24,044 |
| Mar 3, 2026 | 0.21 | 0.31 | 0.21 | 0.30 | 0.30 | 1.68% | 86,461 |
| Mar 2, 2026 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 2.41% | 96,004 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -3.33% | 857,849 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 27,414 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -6.75% | 395,500 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -2.81% | 59,266 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 0.63% | 64,222 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 208,871 |
| Feb 19, 2026 | 0.32 | 0.32 | 0.28 | 0.32 | 0.32 | 3.92% | 59,768 |
| Feb 18, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 0.33% | 131,088 |
| Feb 17, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 0.33% | 26,461 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -2.56% | 189,126 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.97% | 33,218 |
| Feb 12, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 143,494 |
| Feb 11, 2026 | 0.31 | 0.34 | 0.29 | 0.32 | 0.32 | 2.90% | 227,579 |
| Feb 10, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 10.71% | 32,050 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 111,486 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.04% | 315,687 |
| Feb 5, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 0.68% | 134,855 |
| Feb 4, 2026 | 0.33 | 0.36 | 0.27 | 0.30 | 0.30 | -16.85% | 1,532,758 |
| Feb 3, 2026 | 0.31 | 0.37 | 0.31 | 0.36 | 0.36 | 14.84% | 533,523 |
| Feb 2, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 31,363 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 22,540 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 76,280 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 178,676 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 0.33% | 68,421 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -5.38% | 301,707 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 0.96% | 348,270 |
| Jan 22, 2026 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | 4.33% | 22,081 |
| Jan 21, 2026 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 2.04% | 520,964 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -4.55% | 176,126 |
| Jan 19, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 3.36% | 270,521 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 304,299 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -6.88% | 303,147 |
| Jan 14, 2026 | 0.32 | 0.34 | 0.29 | 0.32 | 0.32 | -2.74% | 926,099 |
| Jan 13, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | -4.08% | 212,987 |
| Jan 12, 2026 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -2.00% | 316,401 |
| Jan 9, 2026 | 0.32 | 0.37 | 0.28 | 0.35 | 0.35 | 9.37% | 913,799 |
| Jan 8, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 306,665 |
| Jan 7, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 313,170 |
| Jan 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 18,078 |
| Jan 2, 2026 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 1.97% | 380,045 |
| Dec 30, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 3.40% | 316,460 |
| Dec 29, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | -1.01% | 1,766,654 |
| Dec 23, 2025 | 0.30 | 0.34 | 0.27 | 0.30 | 0.30 | -7.48% | 1,587,100 |
| Dec 22, 2025 | 0.31 | 0.35 | 0.29 | 0.32 | 0.32 | -1.23% | 286,716 |
| Dec 19, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -6.61% | 606,518 |
| Dec 18, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.35% | 143,983 |
| Dec 17, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.58% | 135,519 |
| Dec 16, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.29% | 324,206 |
| Dec 15, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | -3.58% | 427,049 |
| Dec 12, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | - | 63,426 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -3.46% | 65,218 |
| Dec 10, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 7.43% | 455,313 |
| Dec 9, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -2.23% | 183,104 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -3.24% | 335,415 |
| Dec 5, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | -3.14% | 669,340 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -1.04% | 169,425 |
| Dec 3, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | -0.77% | 39,506 |
| Dec 2, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | -2.75% | 207,338 |
| Dec 1, 2025 | 0.38 | 0.40 | 0.33 | 0.40 | 0.40 | 5.54% | 715,488 |
| Nov 28, 2025 | 0.35 | 0.39 | 0.33 | 0.38 | 0.38 | 2.99% | 443,072 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -5.40% | 256,286 |
| Nov 26, 2025 | 0.34 | 0.42 | 0.34 | 0.39 | 0.39 | 2.37% | 135,752 |
| Nov 25, 2025 | 0.37 | 0.40 | 0.32 | 0.38 | 0.38 | -0.78% | 400,663 |
| Nov 24, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 3.51% | 177,421 |
| Nov 21, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -8.19% | 203,944 |
| Nov 20, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 6.33% | 101,025 |
| Nov 19, 2025 | 0.42 | 0.42 | 0.35 | 0.38 | 0.38 | -2.82% | 146,851 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | 2.63% | 157,065 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -4.04% | 388,330 |
| Nov 14, 2025 | 0.36 | 0.40 | 0.34 | 0.40 | 0.40 | 8.20% | 471,123 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.08% | 101,262 |
| Nov 12, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 0.54% | 71,231 |
| Nov 11, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 1.66% | 360,719 |
| Nov 10, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 3.43% | 707,595 |
| Nov 7, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -4.37% | 643,535 |
| Nov 6, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 0.55% | 682,829 |
| Nov 5, 2025 | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | -7.38% | 479,085 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.35 | 0.39 | 0.39 | -3.20% | 716,765 |
| Nov 3, 2025 | 0.41 | 0.45 | 0.39 | 0.41 | 0.41 | -1.46% | 758,467 |
| Oct 31, 2025 | 0.37 | 0.45 | 0.37 | 0.41 | 0.41 | 11.65% | 807,499 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -5.87% | 1,027,395 |
| Oct 29, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.97% | 259,803 |
| Oct 28, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 3.86% | 390,424 |
| Oct 27, 2025 | 0.43 | 0.45 | 0.37 | 0.39 | 0.39 | -13.36% | 1,461,999 |
| Oct 24, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 6.65% | 107,382 |
| Oct 23, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | 0.24% | 51,334 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.40 | 0.42 | 0.42 | -6.87% | 313,844 |
| Oct 21, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.04% | 125,762 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 1.38% | 173,011 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | -2.90% | 85,557 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 2.05% | 402,741 |
| Oct 15, 2025 | 0.43 | 0.48 | 0.42 | 0.44 | 0.44 | -4.14% | 578,372 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | -1.08% | 542,620 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.42 | 0.46 | 0.46 | -2.93% | 393,968 |
| Oct 10, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.02% | 274,147 |