Advertisement
Modulight Oyj (MODU.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
At close: 05:24PM EET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.8850 | 0.8950 | 0.8500 | 0.8700 | 0.8700 | 36,165 |
| Oct 24, 2024 | 0.9350 | 0.9750 | 0.8700 | 0.8850 | 0.8850 | 69,814 |
| Oct 23, 2024 | 0.9700 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 40,186 |
| Oct 22, 2024 | 0.9650 | 0.9800 | 0.8900 | 0.9750 | 0.9750 | 74,683 |
| Oct 21, 2024 | 1.0500 | 1.0500 | 0.9550 | 0.9850 | 0.9850 | 92,190 |
| Oct 18, 2024 | 1.1000 | 1.1800 | 1.0400 | 1.0500 | 1.0500 | 76,791 |
| Oct 17, 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 13,378 |
| Oct 16, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 10,259 |
| Oct 15, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 6,011 |
| Oct 14, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 10,875 |
| Oct 11, 2024 | 1.0800 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 13,503 |
| Oct 10, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 6,127 |
| Oct 09, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 20,351 |
| Oct 08, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 14,365 |
| Oct 07, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 41,856 |
| Oct 04, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 5,066 |
| Oct 03, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 21,449 |
| Oct 02, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 20,615 |
| Oct 01, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 17,075 |
| Sep 30, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 12,094 |
| Sep 27, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 20,557 |
| Sep 26, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 20,456 |
| Sep 25, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 15,238 |
| Sep 24, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 12,049 |
| Sep 23, 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 29,072 |
| Sep 20, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 7,158 |
| Sep 19, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 27,771 |
| Sep 18, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 30,311 |
| Sep 17, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 16,584 |
| Sep 16, 2024 | 1.1600 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 77,788 |
| Sep 13, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 6,255 |
| Sep 12, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 13,830 |
| Sep 11, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 16,519 |
| Sep 10, 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 13,461 |
| Sep 09, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 6,756 |
| Sep 06, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 10,892 |
| Sep 05, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 6,141 |
| Sep 04, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 10,028 |
| Sep 03, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 19,987 |
| Sep 02, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 23,619 |
| Aug 30, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 8,780 |
| Aug 29, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 11,140 |
| Aug 28, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 30,702 |
| Aug 27, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 21,251 |
| Aug 26, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 37,801 |
| Aug 23, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 11,151 |
| Aug 22, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 12,255 |
| Aug 21, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 7,285 |
| Aug 20, 2024 | 1.1100 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 34,067 |
| Aug 19, 2024 | 1.1300 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 48,866 |
| Aug 16, 2024 | 1.2400 | 1.2400 | 1.0900 | 1.1400 | 1.1400 | 89,736 |
| Aug 15, 2024 | 1.2900 | 1.3500 | 1.2000 | 1.2500 | 1.2500 | 66,354 |
| Aug 14, 2024 | 1.2900 | 1.3600 | 1.2200 | 1.2900 | 1.2900 | 34,273 |
| Aug 13, 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2800 | 1.2800 | 60,313 |
| Aug 12, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 39,836 |
| Aug 09, 2024 | 1.1100 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 14,911 |
| Aug 08, 2024 | 1.1400 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 21,273 |
| Aug 07, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 61,913 |
| Aug 06, 2024 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 19,204 |
| Aug 05, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 28,053 |
| Aug 02, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 28,362 |
| Aug 01, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 32,935 |
| Jul 31, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 46,900 |
| Jul 30, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 14,693 |
| Jul 29, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 40,411 |
| Jul 26, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 24,747 |
| Jul 25, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 8,676 |
| Jul 24, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 11,709 |
| Jul 23, 2024 | 1.0700 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 15,422 |
| Jul 22, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 15,436 |
| Jul 19, 2024 | 1.1100 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 15,188 |
| Jul 18, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 17,407 |
| Jul 17, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 12,174 |
| Jul 16, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 7,578 |
| Jul 15, 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 18,644 |
| Jul 12, 2024 | 1.1300 | 1.2300 | 1.0600 | 1.1200 | 1.1200 | 37,345 |
| Jul 11, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 8,407 |
| Jul 10, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 15,637 |
| Jul 09, 2024 | 1.1000 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 19,422 |
| Jul 08, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 17,226 |
| Jul 05, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 30,753 |
| Jul 04, 2024 | 1.1700 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 17,866 |
| Jul 03, 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 18,868 |
| Jul 02, 2024 | 1.1100 | 1.2100 | 1.0600 | 1.1500 | 1.1500 | 30,795 |
| Jul 01, 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1300 | 1.1300 | 93,923 |
| Jun 28, 2024 | 1.2000 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 17,484 |
| Jun 27, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 14,472 |
| Jun 26, 2024 | 1.2200 | 1.2700 | 1.1600 | 1.1700 | 1.1700 | 21,242 |
| Jun 25, 2024 | 1.2800 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 27,540 |
| Jun 24, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 10,117 |
| Jun 20, 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 9,847 |
| Jun 19, 2024 | 1.3400 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 20,024 |
| Jun 18, 2024 | 1.3000 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 19,933 |
| Jun 17, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 16,703 |
| Jun 14, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 9,687 |
| Jun 13, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 19,121 |
| Jun 12, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 17,073 |
| Jun 11, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 21,223 |
| Jun 10, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 21,280 |
| Jun 07, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 17,784 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.