Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.137	1.137	1.070	1.070	1,069.46	20
2023-03-13	1.006	1.169	0.970	1.073	1,073.42	38
2023-03-10	0.990	1.042	0.990	1.042	1,041.73	3
2023-03-09	1.030	1.030	0.990	0.990	990.24	18
2023-03-08	0.982	1.022	0.982	1.022	1,021.93	7
2023-03-07	0.947	0.967	0.947	0.967	966.48	12
2023-03-06	1.030	1.030	0.978	0.978	978.36	4
2023-03-03	1.014	1.014	0.963	0.970	970.44	8
2023-03-02	0.978	1.034	0.978	0.994	994.20	19
2023-03-01	1.034	1.034	1.006	1.006	1,006.09	13
2023-02-28	1.066	1.066	1.066	1.066	1,065.50	0
2023-02-27	1.066	1.066	1.066	1.066	1,065.50	0
2023-02-24	0.994	0.994	0.994	0.994	994.20	0
2023-02-23	0.994	0.994	0.994	0.994	994.20	0
2023-02-22	0.994	0.994	0.994	0.994	994.20	0
2023-02-21	0.994	0.994	0.994	0.994	994.20	0
2023-02-20	0.994	0.994	0.994	0.994	994.20	0
2023-02-17	0.994	0.994	0.994	0.994	994.20	0
2023-02-16	0.994	0.994	0.994	0.994	994.20	0
2023-02-15	0.994	0.994	0.994	0.994	994.20	5
2023-02-14	0.994	0.994	0.994	0.994	994.20	0
2023-02-13	1.022	1.038	0.994	0.994	994.20	2
2023-02-10	1.046	1.046	0.967	0.994	994.20	22
2023-02-09	1.006	1.006	1.006	1.006	1,006.09	0
2023-02-08	1.002	1.034	0.994	1.006	1,006.09	18
2023-02-07	0.919	0.967	0.899	0.967	966.48	8
2023-02-06	0.947	0.947	0.947	0.947	946.67	0
2023-02-03	1.050	1.050	0.927	0.947	946.67	55
2023-02-02	1.046	1.050	1.046	1.050	1,049.66	2
2023-02-01	1.046	1.046	1.046	1.046	1,045.70	1
2023-01-31	1.030	1.030	1.030	1.030	1,029.85	0
2023-01-30	1.062	1.085	1.030	1.030	1,029.85	6
2023-01-27	1.042	1.062	1.002	1.062	1,061.54	7
2023-01-26	1.129	1.129	1.022	1.081	1,081.34	9
2023-01-25	1.121	1.121	1.121	1.121	1,120.95	0
2023-01-24	1.077	1.121	1.077	1.121	1,120.95	3
2023-01-23	1.058	1.117	1.058	1.117	1,116.99	0
2023-01-20	1.117	1.117	1.117	1.117	1,116.99	0
2023-01-19	1.125	1.125	1.042	1.089	1,089.27	21
2023-01-18	1.105	1.105	1.105	1.105	1,105.11	0
2023-01-17	1.105	1.105	1.105	1.105	1,105.11	0
2023-01-16	1.105	1.105	1.105	1.105	1,105.11	7
2023-01-13	1.109	1.109	1.109	1.109	1,109.07	0
2023-01-12	1.070	1.109	1.038	1.109	1,109.07	16
2023-01-11	1.077	1.101	1.077	1.101	1,101.15	4
2023-01-10	1.105	1.180	1.046	1.085	1,085.31	19
2023-01-09	1.169	1.169	1.062	1.105	1,105.11	17
2023-01-05	1.169	1.169	1.169	1.169	1,168.49	0
2023-01-04	1.153	1.169	1.070	1.169	1,168.49	21
2023-01-03	1.077	1.272	1.077	1.153	1,152.64	25
2023-01-02	1.077	1.101	1.077	1.101	1,101.15	8
2022-12-30	1.014	1.014	1.014	1.014	1,014.01	0
2022-12-29	1.014	1.014	1.014	1.014	1,014.01	0
2022-12-28	1.014	1.014	1.014	1.014	1,014.01	0
2022-12-27	1.014	1.014	1.014	1.014	1,014.01	0
2022-12-23	0.959	0.959	0.959	0.959	958.55	0
2022-12-22	0.978	0.978	0.947	0.959	958.55	15
2022-12-21	1.010	1.010	1.010	1.010	1,010.05	0
2022-12-20	0.970	1.010	0.970	1.010	1,010.05	9
2022-12-19	1.062	1.062	1.062	1.062	1,061.54	0

← NewerPage 16 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.