Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.475	0.610	0.475	0.610	609.99	0
2023-06-12	0.486	0.631	0.475	0.477	476.90	60
2023-06-09	0.480	0.480	0.480	0.480	480.07	0
2023-06-08	0.475	0.475	0.475	0.475	475.32	0
2023-06-07	0.475	0.632	0.428	0.475	475.32	205
2023-06-05	0.523	0.632	0.475	0.632	632.17	11
2023-06-02	0.523	0.523	0.523	0.523	522.85	0
2023-06-01	0.523	0.523	0.523	0.523	522.85	2
2023-05-31	0.582	0.582	0.536	0.536	535.52	2
2023-05-30	0.555	0.555	0.460	0.467	467.39	36
2023-05-29	0.578	0.610	0.558	0.558	557.70	163
2023-05-26	0.578	0.578	0.578	0.578	578.30	0
2023-05-25	0.578	0.578	0.578	0.578	578.30	1
2023-05-24	0.578	0.578	0.578	0.578	578.30	0
2023-05-23	0.578	0.578	0.578	0.578	578.30	0
2023-05-22	0.634	0.634	0.578	0.578	578.30	34
2023-05-19	0.787	0.787	0.515	0.634	633.75	14
2023-05-17	0.713	0.713	0.713	0.713	712.97	0
2023-05-16	0.713	0.713	0.713	0.713	712.97	17
2023-05-15	0.844	0.844	0.844	0.844	843.69	0
2023-05-12	0.844	0.844	0.844	0.844	843.69	0
2023-05-11	0.786	0.844	0.786	0.844	843.69	1
2023-05-10	0.753	0.753	0.753	0.753	752.58	0
2023-05-09	0.768	0.792	0.753	0.753	752.58	25
2023-05-08	0.868	0.868	0.780	0.780	779.52	92
2023-05-05	0.768	0.868	0.768	0.868	867.45	0
2023-05-04	0.713	0.974	0.646	0.852	851.61	29
2023-05-03	0.713	0.713	0.713	0.713	712.97	4
2023-05-02	0.804	1.042	0.773	0.773	773.18	1
2023-04-28	0.808	0.808	0.804	0.804	804.08	19
2023-04-27	0.816	0.816	0.812	0.812	812.00	7
2023-04-26	0.868	0.868	0.792	0.804	804.08	57
2023-04-25	0.868	0.868	0.868	0.868	867.45	0
2023-04-24	0.852	0.883	0.824	0.848	847.65	24
2023-04-21	0.911	0.911	0.911	0.911	911.02	0
2023-04-20	0.891	0.891	0.891	0.891	891.22	0
2023-04-19	0.939	0.939	0.939	0.939	938.75	2
2023-04-18	0.939	0.939	0.939	0.939	938.75	0
2023-04-17	0.832	1.141	0.832	0.911	911.02	44
2023-04-14	0.844	0.844	0.820	0.820	819.92	14
2023-04-13	0.911	0.919	0.868	0.868	867.45	9
2023-04-12	0.899	0.899	0.899	0.899	899.14	0
2023-04-11	0.927	0.927	0.899	0.899	899.14	6
2023-04-06	0.923	0.923	0.923	0.923	922.91	0
2023-04-05	0.907	0.923	0.907	0.923	922.91	8
2023-04-04	0.943	0.974	0.939	0.947	946.67	19
2023-04-03	0.943	0.943	0.943	0.943	942.71	0
2023-03-31	0.943	0.959	0.943	0.943	942.71	10
2023-03-30	0.982	0.982	0.982	0.982	982.32	0
2023-03-29	1.022	1.022	0.982	0.982	982.32	4
2023-03-28	1.058	1.058	1.054	1.054	1,053.62	1
2023-03-27	1.030	1.050	1.030	1.030	1,029.85	2
2023-03-24	0.959	1.105	0.959	0.998	998.16	14
2023-03-23	1.002	1.002	1.002	1.002	1,002.12	4
2023-03-22	1.030	1.050	1.030	1.030	1,029.85	12
2023-03-21	1.014	1.014	1.014	1.014	1,014.01	5
2023-03-20	0.982	1.014	0.907	1.014	1,014.01	13
2023-03-17	1.018	1.022	1.018	1.022	1,021.93	5
2023-03-16	1.026	1.026	1.026	1.026	1,025.89	0
2023-03-15	1.077	1.081	1.026	1.026	1,025.89	7

← NewerPage 15 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.