Modelon AB (MODEL)

MODEL
🏛️ Suecia →
12.30
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 14.45 14.45 14.45 14.45 0.0M
2022-12-29 14.00 15.10 14.00 15.10 0.0M
2022-12-28 13.65 15.30 13.60 14.50 0.0M
2022-12-27 15.20 15.35 13.60 15.35 0.0M
2022-12-23 15.10 16.80 15.10 15.15 0.0M
2022-12-21 15.90 15.90 15.80 15.80 0.0M
2022-12-20 16.85 16.85 14.00 15.35 0.0M
2022-12-19 16.85 16.85 16.20 16.20 0.0M
2022-12-16 16.85 16.85 16.05 16.05 0.0M
2022-12-15 16.05 16.05 15.80 16.00 0.0M
2022-12-14 16.05 16.05 16.05 16.05 0.0M
2022-12-13 16.25 17.30 16.25 17.30 0.0M
2022-12-12 16.60 17.00 16.15 16.15 0.0M
2022-12-09 17.50 17.50 14.55 16.60 0.0M
2022-12-07 17.95 18.10 17.95 18.10 0.0M
2022-12-06 17.60 17.90 17.60 17.90 0.0M
2022-12-05 17.55 17.55 17.55 17.55 0.0M
2022-12-02 17.55 18.20 17.55 18.20 0.0M
2022-12-01 18.10 18.10 17.45 18.00 0.0M
2022-11-30 18.85 18.85 17.45 17.45 0.0M
2022-11-29 17.75 19.45 17.75 19.45 0.0M
2022-11-28 20.00 20.00 19.00 19.00 0.0M
2022-11-25 17.70 17.70 17.70 17.70 0.0M
2022-11-24 18.35 19.35 18.35 19.35 0.0M
2022-11-23 17.55 18.65 17.55 18.65 0.0M
2022-11-22 17.40 17.60 17.40 17.60 0.0M
2022-11-21 18.85 18.85 18.80 18.80 0.0M
2022-11-18 18.80 18.80 18.80 18.80 0.0M
2022-11-17 17.75 19.50 17.00 19.50 0.0M
2022-11-16 18.80 18.80 17.70 17.70 0.0M
2022-11-15 16.55 18.50 16.55 18.15 0.0M
2022-11-14 19.00 19.00 17.50 18.15 0.0M
2022-11-11 20.00 20.00 18.00 18.00 0.0M
2022-11-10 20.40 22.00 20.00 20.00 0.0M
2022-11-09 18.85 20.60 18.50 20.40 0.0M
2022-11-08 18.45 18.45 18.45 18.45 0.0M
2022-11-07 18.10 20.40 18.10 20.40 0.0M
2022-11-04 18.05 18.05 18.05 18.05 0.0M
2022-11-03 19.00 19.00 19.00 19.00 0.0M
2022-10-31 19.00 20.00 19.00 20.00 0.0M
2022-10-28 19.80 19.80 18.60 18.60 0.0M
2022-10-27 20.20 20.60 18.20 18.20 0.0M
2022-10-26 20.20 20.20 20.20 20.20 0.0M
2022-10-25 19.10 19.10 18.00 18.05 0.0M
2022-10-24 21.30 21.30 20.30 20.30 0.0M
2022-10-21 18.60 21.20 18.60 21.20 0.0M
2022-10-20 19.20 19.20 18.00 18.25 0.0M
2022-10-19 19.70 19.70 19.70 19.70 0.0M
2022-10-18 20.80 21.30 19.70 19.70 0.0M
2022-10-17 20.10 20.10 19.15 19.50 0.0M
2022-10-14 17.60 21.40 17.60 21.40 0.0M
2022-10-13 20.50 21.70 18.00 21.70 0.0M
2022-10-12 20.40 20.40 20.40 20.40 0.0M
2022-10-11 20.40 22.20 18.15 20.20 0.0M
2022-10-10 23.20 23.60 21.30 21.30 0.0M
2022-10-07 23.50 25.00 23.50 24.70 0.0M
2022-10-06 22.80 26.00 22.80 26.00 0.0M
2022-10-05 22.80 25.80 22.80 25.70 0.0M
2022-10-04 22.10 22.10 22.10 22.10 0.0M
2022-10-03 22.50 22.50 22.50 22.50 0.0M
2022-09-30 22.90 26.60 20.40 22.50 0.0M
2022-09-28 24.70 25.00 24.70 25.00 0.0M
2022-09-27 24.20 24.20 22.40 22.40 0.0M
2022-09-26 22.60 23.10 22.60 23.10 0.0M
2022-09-23 23.20 23.20 22.60 23.10 0.0M
2022-09-22 23.20 23.50 23.20 23.50 0.0M
2022-09-21 23.90 23.90 23.90 23.90 0.0M
2022-09-20 24.00 24.10 23.30 23.50 0.0M
2022-09-19 22.90 25.10 22.90 24.00 0.0M
2022-09-16 26.20 26.20 26.00 26.00 0.0M
2022-09-15 26.00 26.00 26.00 26.00 0.0M
2022-09-14 25.20 26.60 25.00 26.00 0.0M
2022-09-13 24.90 25.00 24.90 25.00 0.0M
2022-09-12 25.10 25.10 24.00 24.00 0.0M
2022-09-09 25.10 25.10 25.00 25.00 0.0M
2022-09-07 25.60 26.50 25.10 25.10 0.0M
2022-09-06 27.10 28.00 24.60 25.10 0.0M
2022-09-05 26.90 27.00 26.90 27.00 0.0M
2022-09-02 25.10 25.20 25.10 25.20 0.0M
2022-08-30 27.00 28.00 27.00 27.00 0.0M
2022-08-29 26.60 27.00 26.30 27.00 0.0M
2022-08-26 26.20 26.60 26.20 26.60 0.0M
2022-08-25 26.50 26.50 24.00 25.10 0.0M
2022-08-24 29.00 29.00 27.00 27.00 0.0M
2022-08-22 29.00 29.00 29.00 29.00 0.0M
2022-08-19 26.80 26.80 26.80 26.80 0.0M
2022-08-18 27.30 27.30 27.00 27.00 0.0M
2022-08-17 26.40 27.30 24.90 27.00 0.0M
2022-08-16 28.70 28.70 26.70 26.70 0.0M
2022-08-15 25.60 28.90 25.60 28.70 0.0M
2022-08-12 25.30 28.90 25.30 28.90 0.0M
2022-08-11 25.80 26.60 25.70 26.60 0.0M
2022-08-10 26.10 27.50 26.10 26.10 0.0M
2022-08-09 28.00 28.00 26.10 26.10 0.0M
2022-08-08 28.30 28.30 27.30 27.30 0.0M
2022-08-05 28.30 28.30 28.30 28.30 0.0M
2022-08-04 24.70 25.00 24.70 25.00 0.0M
2022-08-03 26.50 26.80 24.60 26.80 0.0M
2022-08-02 25.80 25.80 25.80 25.80 0.0M
2022-07-29 26.60 29.30 24.60 27.50 0.0M
2022-07-28 29.80 30.00 27.00 29.90 0.0M
2022-07-26 29.00 29.00 28.80 29.00 0.0M
2022-07-25 26.80 28.50 26.80 28.40 0.0M
2022-07-21 25.60 25.90 24.00 25.90 0.0M
2022-07-20 24.60 26.70 24.60 26.70 0.0M
2022-07-19 26.90 26.90 26.90 26.90 0.0M
2022-07-18 29.50 29.80 25.20 25.20 0.0M
2022-07-15 27.70 29.00 25.60 27.90 0.0M
2022-07-13 25.60 27.70 22.50 27.70 0.0M
2022-07-06 29.50 29.50 28.70 28.70 0.0M
2022-07-01 23.70 26.60 23.70 26.60 0.0M
2022-06-30 29.10 29.10 27.20 27.20 0.0M
2022-06-29 26.60 26.80 21.90 26.80 0.0M
2022-06-28 29.40 29.40 29.40 29.40 0.0M
2022-06-27 29.20 29.20 29.20 29.20 0.0M
2022-06-23 29.20 29.20 29.20 29.20 0.0M
2022-06-22 24.50 24.50 22.00 24.10 0.0M
2022-06-21 25.30 25.30 25.30 25.30 0.0M
2022-06-17 24.00 25.00 24.00 25.00 0.0M
2022-06-16 27.90 28.00 24.00 24.00 0.0M
2022-06-14 25.90 28.60 25.90 28.00 0.0M
2022-06-13 27.90 30.90 26.00 27.70 0.0M
2022-06-10 28.80 29.50 27.20 27.20 0.0M
2022-06-09 30.90 30.90 28.60 28.60 0.0M
2022-06-08 28.70 31.80 28.70 31.80 0.0M
2022-06-07 28.60 31.00 28.60 31.00 0.0M
2022-06-03 28.90 31.70 28.90 29.10 0.0M
2022-06-02 32.20 32.20 28.10 28.10 0.0M
2022-06-01 29.20 32.10 29.20 32.10 0.0M
2022-05-31 29.00 31.90 28.90 30.00 0.0M
2022-05-30 27.70 29.40 27.70 29.40 0.0M
2022-05-27 25.40 27.50 25.40 27.50 0.0M
2022-05-24 26.30 26.30 26.30 26.30 0.0M
2022-05-23 29.80 29.90 28.40 29.00 0.0M
2022-05-20 27.60 29.20 27.60 28.10 0.0M
2022-05-19 26.60 27.50 26.60 27.40 0.0M
2022-05-18 25.90 29.00 25.90 29.00 0.0M
2022-05-17 25.00 26.00 25.00 25.60 0.0M
2022-05-16 24.00 24.00 24.00 24.00 0.0M
2022-05-13 22.90 23.00 22.90 22.90 0.0M
2022-05-12 20.20 23.00 20.20 23.00 0.0M
2022-05-11 22.00 22.10 22.00 22.10 0.0M
2022-05-10 19.05 20.00 19.00 19.70 0.0M
2022-05-09 22.90 24.40 19.05 19.05 0.0M
2022-05-06 25.40 25.40 25.40 25.40 0.0M
2022-05-05 25.50 25.60 25.50 25.60 0.0M
2022-05-04 24.00 24.20 24.00 24.20 0.0M
2022-05-03 23.90 23.90 23.90 23.90 0.0M
2022-05-02 22.90 23.60 22.90 23.30 0.0M
2022-04-29 23.10 24.20 23.00 24.20 0.0M
2022-04-28 24.20 25.30 23.90 23.90 0.0M
2022-04-27 24.80 24.90 21.30 24.90 0.0M
2022-04-26 23.20 25.20 23.20 25.20 0.0M
2022-04-25 21.30 29.10 21.30 23.20 0.0M
2022-04-22 25.90 25.90 22.00 22.00 0.0M
2022-04-21 24.90 25.90 23.90 25.90 0.0M
2022-04-20 24.00 25.90 24.00 25.00 0.0M
2022-04-19 24.60 26.40 23.80 23.90 0.1M
2022-04-14 26.00 32.50 26.00 27.00 0.0M
2022-04-13 27.40 28.10 26.20 26.20 0.0M
2022-04-11 29.00 29.00 27.50 27.50 0.0M
2022-04-07 32.00 32.50 29.00 29.00 0.0M
2022-04-06 33.00 33.00 33.00 33.00 0.0M
2022-04-01 33.30 33.30 33.00 33.00 0.0M
2022-03-31 31.50 33.75 30.60 33.70 0.0M
2022-03-30 30.00 40.00 28.70 29.35 0.0M
2022-03-29 30.00 30.00 30.00 30.00 0.0M
2022-03-28 26.75 30.00 26.75 30.00 0.0M
2022-03-23 29.00 29.00 28.90 28.90 0.0M
2022-03-22 29.25 29.25 29.25 29.25 0.0M
2022-03-21 29.05 31.50 29.05 31.45 0.0M
2022-03-18 28.80 32.50 28.80 29.00 0.0M
2022-03-17 31.40 31.40 30.00 30.00 0.0M
2022-03-16 32.45 32.50 31.00 31.00 0.0M
2022-03-15 27.15 31.45 27.15 31.45 0.0M
2022-03-14 31.40 31.50 30.95 31.00 0.0M
2022-03-11 26.75 29.50 26.75 29.15 0.0M
2022-03-10 28.95 29.00 26.55 28.55 0.0M
2022-03-09 31.15 31.20 28.45 28.65 0.0M
2022-03-08 28.65 31.40 28.60 31.40 0.0M
2022-03-07 25.65 28.60 24.00 28.60 0.0M
2022-03-04 28.75 30.00 25.25 27.45 0.0M
2022-03-03 27.15 28.50 27.15 28.50 0.0M
2022-03-02 23.85 27.00 23.50 27.00 0.0M
2022-03-01 22.95 23.85 22.95 23.50 0.0M
2022-02-28 22.95 22.95 22.95 22.95 0.0M
2022-02-25 23.75 24.55 21.30 23.60 0.0M
2022-02-24 24.20 24.70 21.55 22.15 0.0M
2022-02-23 24.90 25.00 24.75 25.00 0.0M
2022-02-22 24.20 27.55 24.00 24.90 0.0M
2022-02-21 26.50 27.50 24.10 25.00 0.0M
2022-02-18 26.50 26.50 26.50 26.50 0.0M
2022-02-17 28.35 28.35 25.10 27.85 0.0M
2022-02-16 28.15 29.95 27.00 28.15 0.0M
2022-02-15 29.95 29.95 29.10 29.10 0.0M
2022-02-14 30.40 30.40 29.55 30.20 0.0M
2022-02-11 30.25 30.40 30.00 30.40 0.0M
2022-02-10 30.55 31.00 30.20 30.80 0.0M
2022-02-09 30.95 32.65 30.85 30.85 0.0M
2022-02-08 31.45 31.70 30.50 31.70 0.0M
2022-02-07 33.80 33.80 30.50 31.45 0.0M
2022-02-04 31.20 33.80 31.00 33.80 0.0M
2022-02-03 32.15 33.85 32.15 32.55 0.0M
2022-02-02 31.55 33.00 31.55 33.00 0.0M
2022-02-01 32.00 32.10 32.00 32.10 0.0M
2022-01-31 31.30 33.00 31.25 33.00 0.0M
2022-01-28 31.00 33.65 31.00 31.05 0.0M
2022-01-27 30.80 33.90 30.80 33.55 0.0M
2022-01-26 33.85 35.00 30.80 30.80 0.0M
2022-01-25 31.80 31.80 30.75 30.75 0.0M
2022-01-24 31.00 31.80 30.60 31.80 0.0M
2022-01-21 30.15 33.50 30.15 32.90 0.0M
2022-01-20 30.35 33.45 30.35 33.40 0.0M
2022-01-19 31.30 34.00 30.10 34.00 0.0M
2022-01-18 30.85 31.50 30.10 31.45 0.0M
2022-01-17 33.05 33.05 30.05 31.15 0.0M
2022-01-14 33.15 33.45 33.15 33.15 0.0M
2022-01-13 33.20 33.50 33.20 33.50 0.0M
2022-01-12 33.40 33.40 33.15 33.15 0.0M
2022-01-11 33.65 33.65 33.40 33.50 0.0M
2022-01-10 34.00 34.85 33.60 33.65 0.0M
2022-01-07 34.55 34.55 33.15 34.00 0.0M
2022-01-05 34.20 35.75 34.20 34.55 0.0M
2022-01-04 34.40 35.45 34.10 34.15 0.0M
2022-01-03 34.00 34.50 34.00 34.40 0.0M