Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.269	0.289	0.269	0.289	289.15	12
2023-09-05	0.277	0.277	0.265	0.269	269.35	4
2023-09-04	0.277	0.277	0.277	0.277	277.27	0
2023-09-01	0.396	0.396	0.396	0.396	396.10	0
2023-08-31	0.319	0.396	0.319	0.396	396.10	2
2023-08-30	0.372	0.420	0.319	0.319	318.46	27
2023-08-29	0.317	0.317	0.317	0.317	316.88	0
2023-08-28	0.317	0.317	0.317	0.317	316.88	1
2023-08-25	0.349	0.349	0.242	0.317	316.88	9
2023-08-24	0.301	0.372	0.301	0.372	371.54	16
2023-08-23	0.300	0.301	0.300	0.301	301.03	17
2023-08-22	0.399	0.401	0.217	0.325	324.80	165
2023-08-21	0.529	0.532	0.320	0.334	333.51	70
2023-08-18	0.555	0.555	0.475	0.532	532.35	47
2023-08-17	0.556	0.627	0.555	0.555	554.54	6
2023-08-16	0.634	0.634	0.632	0.632	632.17	6
2023-08-15	0.673	0.673	0.578	0.589	589.39	19
2023-08-14	0.672	0.672	0.672	0.672	671.78	0
2023-08-11	0.672	0.672	0.672	0.672	671.78	2
2023-08-10	0.675	0.675	0.675	0.675	674.95	1
2023-08-09	0.734	0.734	0.734	0.734	733.57	0
2023-08-08	0.743	0.743	0.567	0.734	733.57	2
2023-08-07	0.745	0.745	0.745	0.745	744.66	0
2023-08-04	0.745	0.745	0.745	0.745	744.66	0
2023-08-03	0.745	0.745	0.745	0.745	744.66	0
2023-08-02	0.745	0.745	0.745	0.745	744.66	0
2023-08-01	0.585	0.585	0.580	0.580	579.89	15
2023-07-31	0.792	0.792	0.613	0.613	613.16	3
2023-07-28	0.594	0.594	0.578	0.578	578.30	0
2023-07-27	0.594	0.594	0.594	0.594	594.15	0
2023-07-26	0.593	0.594	0.556	0.594	594.15	20
2023-07-25	0.555	0.593	0.555	0.593	592.56	3
2023-07-24	0.753	0.753	0.575	0.594	594.15	71
2023-07-21	0.673	0.673	0.673	0.673	673.36	0
2023-07-20	0.673	0.673	0.673	0.673	673.36	88
2023-07-19	0.594	0.749	0.477	0.749	749.42	254
2023-07-18	0.594	0.713	0.594	0.713	712.97	126
2023-07-17	0.759	0.759	0.632	0.632	632.17	13
2023-07-14	0.575	0.620	0.575	0.620	619.50	10
2023-07-13	0.631	0.631	0.631	0.631	630.59	0
2023-07-12	0.673	0.673	0.599	0.631	630.59	10
2023-07-11	0.721	0.753	0.673	0.673	673.36	15
2023-07-10	0.713	0.713	0.713	0.713	712.97	0
2023-07-07	0.639	0.713	0.639	0.713	712.97	10
2023-07-06	0.637	0.639	0.637	0.639	638.51	20
2023-07-05	0.635	0.713	0.635	0.713	712.97	50
2023-07-04	0.604	0.634	0.602	0.634	633.75	127
2023-07-03	0.550	0.610	0.521	0.528	527.60	3
2023-06-30	0.521	0.553	0.521	0.550	549.78	10
2023-06-29	0.555	0.555	0.517	0.517	516.51	0
2023-06-28	0.555	0.555	0.555	0.555	554.54	1
2023-06-27	0.578	0.578	0.561	0.561	560.87	3
2023-06-26	0.564	0.564	0.475	0.518	518.09	25
2023-06-22	0.543	0.642	0.543	0.558	557.70	26
2023-06-21	0.871	0.871	0.490	0.543	543.44	147
2023-06-20	0.510	0.735	0.510	0.702	701.88	205
2023-06-19	0.509	0.509	0.509	0.509	508.59	0
2023-06-16	0.553	0.553	0.494	0.494	494.33	2
2023-06-15	0.561	0.561	0.561	0.561	560.87	0
2023-06-14	0.605	0.605	0.561	0.561	560.87	12

← NewerPage 14 of 21 · 1,259 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.