Movebybike Europe Ab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.186	0.234	0.158	0.174	174.28	230
2024-02-23	0.173	0.173	0.173	0.173	172.70	0
2024-02-22	0.185	0.185	0.128	0.173	172.70	63
2024-02-21	0.158	0.185	0.158	0.185	184.58	54
2024-02-20	0.149	0.158	0.149	0.158	158.44	5
2024-02-19	0.189	0.189	0.189	0.189	189.33	1
2024-02-16	0.169	0.189	0.169	0.189	189.33	64
2024-02-15	0.168	0.168	0.168	0.168	167.95	0
2024-02-14	0.136	0.197	0.135	0.189	189.33	340
2024-02-13	0.151	0.151	0.120	0.135	135.07	26
2024-02-12	0.158	0.170	0.143	0.151	151.31	82
2024-02-09	0.179	0.181	0.135	0.157	157.25	270
2024-02-08	0.190	0.273	0.134	0.181	180.62	790
2024-02-07	0.079	0.134	0.079	0.134	134.28	20
2024-02-06	0.132	0.152	0.119	0.119	119.23	103
2024-02-05	0.159	0.159	0.127	0.153	152.50	16
2024-02-02	0.174	0.174	0.159	0.159	159.23	33
2024-02-01	0.170	0.170	0.170	0.170	169.53	0
2024-01-31	0.277	0.277	0.170	0.170	169.53	217
2024-01-30	0.318	0.318	0.238	0.277	277.27	287
2024-01-29	0.388	0.393	0.317	0.393	392.93	6
2024-01-26	0.412	0.412	0.412	0.412	411.94	0
2024-01-25	0.412	0.412	0.412	0.412	411.94	1
2024-01-24	0.412	0.412	0.412	0.412	411.94	0
2024-01-23	0.426	0.426	0.412	0.412	411.94	20
2024-01-22	0.418	0.418	0.388	0.388	388.17	0
2024-01-19	0.418	0.418	0.418	0.418	418.28	0
2024-01-18	0.420	0.420	0.388	0.418	418.28	7
2024-01-17	0.426	0.426	0.426	0.426	426.20	0
2024-01-16	0.388	0.388	0.388	0.388	388.17	2
2024-01-15	0.396	0.396	0.396	0.396	396.10	0
2024-01-12	0.365	0.444	0.365	0.396	396.10	9
2024-01-11	0.436	0.436	0.357	0.436	435.71	4
2024-01-10	0.396	0.474	0.396	0.474	473.73	24
2024-01-09	0.537	0.537	0.537	0.537	537.11	0
2024-01-08	0.537	0.537	0.537	0.537	537.11	0
2024-01-05	0.540	0.540	0.540	0.540	540.28	0
2024-01-04	0.540	0.540	0.540	0.540	540.28	1
2024-01-03	0.396	0.542	0.396	0.542	541.86	21
2024-01-02	0.475	0.545	0.396	0.543	543.44	14
2023-12-29	0.634	0.713	0.475	0.475	475.32	71
2023-12-28	0.570	0.634	0.570	0.634	633.75	18
2023-12-27	0.634	0.634	0.634	0.634	633.75	0
2023-12-22	0.634	0.634	0.634	0.634	633.75	0
2023-12-21	0.458	0.665	0.458	0.555	554.54	29
2023-12-20	0.665	0.665	0.665	0.665	665.44	0
2023-12-19	0.665	0.665	0.665	0.665	665.44	0
2023-12-18	0.672	0.672	0.450	0.665	665.44	7
2023-12-15	0.792	0.792	0.445	0.672	671.78	4
2023-12-14	0.553	0.553	0.553	0.553	552.95	0
2023-12-13	0.543	0.553	0.437	0.553	552.95	3
2023-12-12	0.542	0.542	0.542	0.542	541.86	0
2023-12-11	0.542	0.542	0.542	0.542	541.86	0
2023-12-08	0.545	0.545	0.542	0.542	541.86	5
2023-12-07	0.412	0.569	0.412	0.547	546.61	19
2023-12-06	0.409	0.409	0.409	0.409	408.77	4
2023-12-05	0.409	0.409	0.409	0.409	408.77	0
2023-12-04	0.713	0.713	0.396	0.409	408.77	19
2023-12-01	0.594	0.594	0.577	0.577	576.72	8
2023-11-30	0.396	0.553	0.396	0.553	552.95	3

← NewerPage 12 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.