Nasdaq Stockholm · MODEL · stock
Modelon AB (publ) (MODEL) stock price history
Every Nasdaq Stockholm trading session of Modelon AB (publ) from Apr 28, 2021 to Sep 28, 2026: 1,364 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MODEL adjusted close, 2021 to 2026
- SEK 46.80
- All time high, 2021
- SEK 13.70
- 52 week high, SEK 6.40 low
- 1,364
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MODEL key facts
- Modelon AB (publ) (MODEL) closed at SEK 8.50 on Sep 28, 2026 on Nasdaq Stockholm.
- MODEL's all time high close is SEK 46.80, set on May 27, 2021; its all time low close is SEK 6.50 on Sep 15, 2026.
- MODEL's 52 week range is SEK 6.40 to SEK 13.70.
- MODEL returned -30.9% over the year to Sep 28, 2026 and -75.7% over five years.
- Since Apr 28, 2021 MODEL returned -82%, -27.0% a year compounded.
- MODEL's deepest drawdown was -86.1% from May 27, 2021 to Sep 15, 2026.
- DataCedar holds 1,364 daily sessions of MODEL history from Apr 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MODEL price chart, 2021 to 2026
MODEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -10.5% |
| 6 months | +21.4% |
| Year to date | -22.7% |
| 1 year | -30.9% |
| 3 years | -34.1% |
| 5 years | -75.7% |
| 10 years | n/a |
| Since Apr 28, 2021 | -81.8% |
| Compound annual growth, 5.4 years | -27.0% |
MODEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 46.80 on May 27, 2021
- All time low close
- SEK 6.50 on Sep 15, 2026
- 52 week high
- SEK 13.70 on Dec 30, 2025
- 52 week low
- SEK 6.40 on Sep 15, 2026
- Deepest drawdown
- -86.1% from May 27, 2021 to Sep 15, 2026, not yet recovered
- Best single session
- +41.0% on Aug 6, 2026
- Worst single session
- -26.4% on Aug 12, 2026
- Volatility, 1 year annualised
- 114.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2024, +36%
- Worst calendar year
- 2022, -59%
MODEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 12.20 | SEK 12.20 | SEK 6.40 | SEK 8.50 | -22.7% | 1.1M | 186 |
| 2025 | SEK 13.60 | SEK 19.00 | SEK 9.10 | SEK 11.00 | -18.5% | 358.1K | 249 |
| 2024 | SEK 9.95 | SEK 14.20 | SEK 9.15 | SEK 13.50 | +36.4% | 1.9M | 251 |
| 2023 | SEK 14.90 | SEK 22.10 | SEK 9.10 | SEK 9.90 | -31.5% | 1.6M | 251 |
| 2022 | SEK 34.00 | SEK 40.00 | SEK 13.60 | SEK 14.45 | -58.8% | 623.1K | 253 |
| 2021 | SEK 53.00 | SEK 57.40 | SEK 29.70 | SEK 35.05 | n/a | 2.8M | 174 |
MODEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 8.50 | -15.0% |
| August 2026 | SEK 10.00 | -2.9% |
| July 2026 | SEK 10.30 | +3.0% |
| June 2026 | SEK 10.00 | +25.0% |
| May 2026 | SEK 8.00 | +8.8% |
| April 2026 | SEK 7.35 | -22.6% |
| March 2026 | SEK 9.50 | +35.7% |
| February 2026 | SEK 7.00 | -41.2% |
| January 2026 | SEK 11.90 | +8.2% |
| December 2025 | SEK 11.00 | +3.8% |
| November 2025 | SEK 10.60 | -7.0% |
| October 2025 | SEK 11.40 | -11.6% |
About the MODEL data
Daily bars. 1,364 sessions from Apr 28, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MODEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MODEL share price history
