Stock listing
Stockholm:MODEL Modelon AB Aktie
Home listing (Stockholm) of Modelon AB
Follow Modelon AB into a list and get an email when it puts out news.
Share price · OMXSTO:MODEL
8.70 SEK +0.05 (+0.6%)
Close on Oct 30, 2026
- Day range
- 8.65 – 8.70 SEKOct 30, 2026
- Volume
- 1,401 sharesOct 30, 2026
- Market cap
- 158.6M SEKAt the close on Oct 30, 2026 · price × 18.22M shares outstanding
- 52-week range
- 6.40 – 13.70 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 12,889 SEKMedian day 198 shares · 18 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Stockholm:MODEL · Home | 8.70 SEK | +0.05 (+0.6%) | 1,401 | 8.65 | 8.70 | 8.65 | 8.65 | Close on Oct 30, 2026 |
| Frankfurt:3VM | €0.775 EUR | +0.030 (+4.0%) | — | €0.775 | €0.775 | €0.775 | €0.745 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:MODEL · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 8.70 | +0.05 | +0.6% | 8.65 | 8.70 | 8.65 | 1,401 | |
| 8.65 | +0.05 | +0.6% | 8.65 | 8.65 | 8.65 | 1,000 | |
| 8.60 | -0.05 | -0.6% | 8.45 | 8.60 | 8.45 | 3,307 | |
| 8.65 | 0.00 | 0.0% | 8.65 | 8.65 | 8.65 | 2,093 | |
| 8.65 | +0.15 | +1.8% | 8.65 | 8.65 | 8.65 | 250 | |
| 8.50 | +0.05 | +0.6% | 8.50 | 8.50 | 8.50 | 1,000 | |
| 8.45 | 0.00 | 0.0% | 8.45 | 8.45 | 8.45 | 1,000 | |
| 8.45 | 0.00 | 0.0% | 8.45 | 8.45 | 8.45 | 0 | |
| 8.45 | 0.00 | 0.0% | 8.45 | 8.45 | 8.45 | 0 | |
| 8.45 | 0.00 | 0.0% | 8.45 | 8.45 | 8.45 | 0 | |
| 8.45 | -0.10 | -1.2% | 8.45 | 8.45 | 8.45 | 4,442 | |
| 8.55 | 0.00 | 0.0% | 8.55 | 8.55 | 8.55 | 0 | |
| 8.55 | -0.55 | -6.0% | 8.55 | 8.55 | 8.55 | 3,150 | |
| 9.10 | 0.00 | 0.0% | 9.10 | 9.10 | 9.10 | 0 | |
| 9.10 | +0.80 | +9.6% | 8.55 | 9.10 | 8.55 | 286 | |
| 8.30 | +0.30 | +3.8% | 8.05 | 8.30 | 8.05 | 2,500 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 8.00 | 520 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 8.00 | 38 | |
| 8.00 | 0.00 | 0.0% | 8.05 | 8.05 | 8.00 | 2,620 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 8.00 | 18 | |
| 8.00 | -0.50 | -5.9% | 8.00 | 8.00 | 8.00 | 100 | |
| 8.50 | 0.00 | 0.0% | 8.50 | 8.50 | 8.50 | 0 | |
| 8.50 | 0.00 | 0.0% | 8.50 | 8.50 | 8.50 | 6 | |
| 8.50 | 0.00 | 0.0% | 8.50 | 8.50 | 8.50 | 50 | |
| 8.50 | -0.05 | -0.6% | 8.50 | 8.50 | 8.50 | 18 | |
| 8.55 | 0.00 | 0.0% | 8.55 | 8.55 | 8.55 | 0 | |
| 8.55 | +0.05 | +0.6% | 8.55 | 8.55 | 8.55 | 487 | |
| 8.50 | +1.50 | +21.4% | 8.50 | 8.50 | 8.50 | 1,000 | |
| 7.00 | -1.00 | -12.5% | 8.00 | 8.00 | 7.00 | 11,352 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 8.00 | 548 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 8.00 | 8,648 | |
| 8.00 | +1.50 | +23.1% | 7.60 | 8.00 | 7.60 | 9,289 | |
| 6.50 | -0.75 | -10.3% | 7.25 | 7.25 | 6.40 | 910 | |
| 7.25 | 0.00 | 0.0% | 7.25 | 7.25 | 7.25 | 0 | |
| 7.25 | 0.00 | 0.0% | 7.25 | 7.25 | 7.25 | 0 | |
| 7.25 | 0.00 | 0.0% | 7.25 | 7.25 | 7.25 | 0 | |
| 7.25 | +0.10 | +1.4% | 7.25 | 7.25 | 7.25 | 139 | |
| 7.15 | -0.65 | -8.3% | 7.15 | 7.15 | 7.15 | 2 | |
| 7.80 | -0.20 | -2.5% | 8.00 | 8.00 | 7.80 | 1,850 | |
| 8.00 | -1.10 | -12.1% | 8.20 | 8.20 | 8.00 | 17,065 | |
| 9.10 | 0.00 | 0.0% | 9.10 | 9.10 | 9.10 | 0 | |
| 9.10 | -0.90 | -9.0% | 9.10 | 9.10 | 9.10 | 20 | |
| 10.00 | 0.00 | 0.0% | 10.00 | 10.00 | 10.00 | 0 | |
| 10.00 | 0.00 | 0.0% | 9.50 | 10.00 | 9.50 | 2,144 | |
| 10.00 | +0.25 | +2.6% | 10.00 | 10.00 | 10.00 | 3,500 | |
| 9.75 | +0.25 | +2.6% | 10.00 | 10.00 | 9.75 | 810 | |
| 9.50 | 0.00 | 0.0% | 9.50 | 9.50 | 9.50 | 50 | |
| 9.50 | +0.50 | +5.6% | 10.00 | 10.00 | 9.50 | 1,845 | |
| 9.00 | 0.00 | 0.0% | 10.10 | 10.10 | 9.00 | 4,735 | |
| 9.00 | +1.00 | +12.5% | 9.00 | 9.00 | 9.00 | 10,805 | |
| 8.00 | -0.10 | -1.2% | 8.00 | 8.00 | 8.00 | 800 | |
| 8.10 | 0.00 | 0.0% | 8.10 | 8.10 | 8.10 | 0 | |
| 8.10 | 0.00 | 0.0% | 8.10 | 8.10 | 8.10 | 0 | |
| 8.10 | 0.00 | 0.0% | 8.10 | 8.10 | 8.10 | 0 | |
| 8.10 | -0.05 | -0.6% | 8.10 | 8.10 | 8.10 | 200 | |
| 8.15 | +0.05 | +0.6% | 8.15 | 8.15 | 8.15 | 159 | |
| 8.10 | -2.90 | -26.4% | 8.05 | 8.10 | 8.05 | 195 | |
| 11.00 | 0.00 | 0.0% | 11.00 | 11.00 | 11.00 | 0 | |
| 11.00 | 0.00 | 0.0% | 11.00 | 11.00 | 11.00 | 0 | |
| 11.00 | 0.00 | 0.0% | 11.00 | 11.00 | 11.00 | 0 | |
| 11.00 | +3.20 | +41.0% | 11.00 | 11.00 | 11.00 | 1,000 | |
| 7.80 | -0.90 | -10.3% | 7.80 | 7.80 | 7.80 | 14 | |
| 8.70 | -0.30 | -3.3% | 8.70 | 8.70 | 8.70 | 300 | |
| 9.00 | -1.30 | -12.6% | 9.00 | 9.00 | 9.00 | 379 | |
| 10.30 | 0.00 | 0.0% | 10.30 | 10.30 | 10.30 | 21 | |
| 10.30 | 0.00 | 0.0% | 10.30 | 10.30 | 10.30 | 79 |
- Ticker
- Stockholm:MODEL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · Jul 20, 2026
Modelon AB (publ) announces updated financial targets
Latest news
Modelon AB (publ) announces updated financial targets
Jul 20, 2026
Closed 9.50 (+0.5%) on Jul 20, 2026
Modelon Launches Data Center Library to Help AI Infrastructure Teams Speed Up Cooling Design, Reduce Risk, and Improve Efficiency
Jun 30, 2026
Closed 10.00 (+5.3%) on Jun 30, 2026
Modelon Expands AI Assistant in Modelon Impact with Agentic Simulation Capabilities
Jun 23, 2026
Closed 10.10 (+30.3%) on Jun 23, 2026
Modelon Advances AI-Driven Engineering with New Assistant for Faster, Smarter System Simulation
Apr 21, 2026
Closed 9.00 (+5.3%) on Apr 21, 2026
Decks
Technical Presentation (October 2022)
Technical · 39 slides · Oct 20, 2022
Technical Presentation (October 2022)
Technical · 41 slides · Oct 20, 2022
Technical Presentation (2022)
Technical · 15 slides · 2022
Technical Presentation (July 2021)
Technical · 35 slides · July 2021
Modelon AB on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 4 in the last 12 months · 6 in all · newest Jul 20, 2026 · oldest 2025
- Decks
- 10 decks · latest Oct 20, 2022
Where Modelon AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:MODEL · Home listing · This page | Stockholm | Sweden | SEK |
| Frankfurt:3VM | Frankfurt | Germany | EUR |
| Dusseldorf:3VM | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about Modelon AB.