Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.553	0.553	0.553	0.553	552.95	1
2023-11-28	0.428	0.486	0.415	0.486	486.41	68
2023-11-27	0.456	0.485	0.456	0.485	484.82	24
2023-11-24	0.437	0.507	0.437	0.456	456.30	9
2023-11-23	0.441	0.458	0.383	0.412	411.94	72
2023-11-22	0.477	0.477	0.475	0.475	475.32	4
2023-11-21	0.485	0.485	0.485	0.485	484.82	0
2023-11-20	0.485	0.485	0.485	0.485	484.82	0
2023-11-17	0.502	0.502	0.485	0.485	484.82	10
2023-11-16	0.510	0.540	0.501	0.501	500.67	8
2023-11-15	0.553	0.553	0.553	0.553	552.95	0
2023-11-14	0.539	0.539	0.517	0.517	516.51	13
2023-11-13	0.502	0.577	0.496	0.539	538.69	31
2023-11-10	0.773	0.773	0.384	0.605	605.24	235
2023-11-09	0.637	0.637	0.637	0.637	636.92	0
2023-11-08	0.601	0.637	0.601	0.637	636.92	3
2023-11-07	0.583	0.583	0.583	0.583	583.05	0
2023-11-06	0.583	0.583	0.583	0.583	583.05	0
2023-11-03	0.594	0.594	0.594	0.594	594.15	0
2023-11-02	0.662	0.662	0.594	0.594	594.15	11
2023-11-01	0.635	0.646	0.635	0.646	646.43	2
2023-10-31	0.594	0.624	0.594	0.624	624.25	2
2023-10-30	0.594	0.594	0.594	0.594	594.15	0
2023-10-27	0.605	0.605	0.594	0.594	594.15	8
2023-10-26	0.665	0.665	0.665	0.665	665.44	0
2023-10-25	0.662	0.665	0.662	0.665	665.44	2
2023-10-24	0.421	0.662	0.421	0.662	662.27	0
2023-10-23	0.507	0.669	0.494	0.669	668.61	12
2023-10-20	0.642	0.642	0.642	0.642	641.68	0
2023-10-19	0.642	0.642	0.642	0.642	641.68	0
2023-10-18	0.607	0.650	0.601	0.642	641.68	17
2023-10-17	0.670	0.670	0.645	0.645	644.85	8
2023-10-16	0.396	0.792	0.396	0.662	662.27	125
2023-10-13	0.673	0.710	0.558	0.664	663.86	114
2023-10-12	0.477	0.634	0.453	0.601	600.48	71
2023-10-11	0.448	0.448	0.448	0.448	448.38	0
2023-10-10	0.448	0.448	0.448	0.448	448.38	0
2023-10-09	0.452	0.452	0.277	0.448	448.38	9
2023-10-06	0.445	0.461	0.444	0.461	461.06	16
2023-10-05	0.458	0.513	0.458	0.513	513.34	0
2023-10-04	0.458	0.458	0.458	0.458	457.89	0
2023-10-03	0.414	0.464	0.414	0.458	457.89	24
2023-10-02	0.428	0.429	0.428	0.429	429.37	8
2023-09-29	0.417	0.417	0.417	0.417	416.69	21
2023-09-28	0.406	0.437	0.404	0.404	404.02	17
2023-09-27	0.486	0.486	0.486	0.486	486.41	0
2023-09-26	0.486	0.486	0.486	0.486	486.41	4
2023-09-25	0.486	0.486	0.486	0.486	486.41	0
2023-09-22	0.486	0.486	0.486	0.486	486.41	0
2023-09-21	0.488	0.593	0.486	0.486	486.41	13
2023-09-20	0.537	0.537	0.463	0.463	462.64	13
2023-09-19	0.553	0.553	0.553	0.553	552.95	0
2023-09-18	0.555	0.610	0.488	0.555	554.54	15
2023-09-15	0.357	0.634	0.357	0.555	554.54	136
2023-09-14	0.316	0.472	0.293	0.304	304.20	20
2023-09-13	0.239	0.316	0.239	0.316	316.09	3
2023-09-12	0.346	0.346	0.340	0.340	339.85	6
2023-09-11	0.249	0.364	0.249	0.347	346.98	11
2023-09-08	0.249	0.249	0.249	0.249	248.75	0
2023-09-07	0.288	0.288	0.249	0.249	248.75	5

← NewerPage 13 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.