Movebybike Europe Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 0.779 | 0.806 | 0.734 | 0.806 | 805.98 | 8 |
| 2022-06-30 | 0.737 | 0.809 | 0.737 | 0.737 | 737.07 | 7 |
| 2022-06-29 | 0.740 | 0.740 | 0.740 | 0.740 | 740.06 | 0 |
| 2022-06-28 | 0.803 | 0.803 | 0.803 | 0.803 | 802.98 | 0 |
| 2022-06-27 | 0.803 | 0.803 | 0.743 | 0.788 | 788.00 | 2 |
| 2022-06-23 | 0.800 | 0.800 | 0.785 | 0.785 | 785.01 | 13 |
| 2022-06-22 | 0.794 | 0.875 | 0.737 | 0.782 | 782.01 | 8 |
| 2022-06-21 | 0.776 | 0.959 | 0.776 | 0.959 | 958.79 | 0 |
| 2022-06-20 | 0.899 | 0.899 | 0.899 | 0.899 | 898.86 | 0 |
| 2022-06-17 | 0.899 | 0.899 | 0.899 | 0.899 | 898.86 | 1 |
| 2022-06-16 | 0.734 | 0.899 | 0.734 | 0.899 | 898.86 | 10 |
| 2022-06-15 | 0.746 | 0.932 | 0.746 | 0.932 | 931.82 | 9 |
| 2022-06-14 | 0.830 | 0.830 | 0.830 | 0.830 | 829.95 | 0 |
| 2022-06-13 | 0.809 | 0.830 | 0.809 | 0.830 | 829.95 | 6 |
| 2022-06-10 | 0.830 | 0.833 | 0.830 | 0.830 | 829.95 | 11 |
| 2022-06-09 | 0.845 | 0.872 | 0.806 | 0.872 | 871.90 | 30 |
| 2022-06-08 | 0.842 | 0.842 | 0.842 | 0.842 | 841.94 | 1 |
| 2022-06-07 | 0.881 | 0.899 | 0.845 | 0.854 | 853.92 | 9 |
| 2022-06-03 | 0.893 | 0.893 | 0.881 | 0.881 | 880.89 | 10 |
| 2022-06-02 | 0.956 | 0.956 | 0.899 | 0.899 | 898.86 | 3 |
| 2022-06-01 | 0.899 | 0.929 | 0.890 | 0.929 | 928.83 | 7 |
| 2022-05-31 | 0.959 | 0.959 | 0.857 | 0.929 | 928.83 | 3 |
| 2022-05-30 | 1.046 | 1.127 | 0.902 | 0.932 | 931.82 | 22 |
| 2022-05-27 | 0.842 | 1.043 | 0.842 | 1.043 | 1,042.68 | 1 |
| 2022-05-25 | 1.043 | 1.043 | 1.043 | 1.043 | 1,042.68 | 0 |
| 2022-05-24 | 0.866 | 0.977 | 0.866 | 0.977 | 976.77 | 2 |
| 2022-05-23 | 1.127 | 1.127 | 0.800 | 1.043 | 1,042.68 | 2 |
| 2022-05-20 | 0.926 | 0.929 | 0.926 | 0.929 | 928.83 | 3 |
| 2022-05-19 | 0.899 | 0.929 | 0.899 | 0.929 | 928.83 | 0 |
| 2022-05-18 | 0.989 | 0.989 | 0.851 | 0.899 | 898.86 | 31 |
| 2022-05-17 | 0.911 | 0.911 | 0.911 | 0.911 | 910.85 | 0 |
| 2022-05-16 | 0.911 | 0.911 | 0.911 | 0.911 | 910.85 | 0 |
| 2022-05-13 | 0.902 | 1.007 | 0.902 | 0.911 | 910.85 | 28 |
| 2022-05-12 | 1.001 | 1.001 | 0.923 | 0.935 | 934.82 | 15 |
| 2022-05-11 | 0.845 | 1.013 | 0.839 | 1.010 | 1,009.72 | 25 |
| 2022-05-10 | 0.959 | 0.959 | 0.959 | 0.959 | 958.79 | 5 |
| 2022-05-09 | 0.974 | 0.974 | 0.965 | 0.965 | 964.78 | 22 |
| 2022-05-06 | 0.989 | 0.989 | 0.977 | 0.977 | 976.77 | 8 |
| 2022-05-05 | 1.001 | 1.025 | 0.980 | 0.980 | 979.76 | 9 |
| 2022-05-04 | 0.989 | 1.079 | 0.989 | 1.028 | 1,027.70 | 41 |
| 2022-05-03 | 1.252 | 1.252 | 1.079 | 1.079 | 1,078.64 | 31 |
| 2022-05-02 | 1.181 | 1.258 | 1.181 | 1.252 | 1,252.42 | 34 |
| 2022-04-29 | 1.181 | 1.181 | 1.181 | 1.181 | 1,180.51 | 0 |
| 2022-04-28 | 1.181 | 1.181 | 1.181 | 1.181 | 1,180.51 | 1 |
| 2022-04-27 | 1.228 | 1.228 | 1.228 | 1.228 | 1,228.45 | 0 |
| 2022-04-26 | 1.576 | 1.798 | 1.228 | 1.228 | 1,228.45 | 25 |
| 2022-04-25 | 1.576 | 1.582 | 1.163 | 1.258 | 1,258.41 | 7 |
| 2022-04-22 | 1.264 | 1.264 | 1.264 | 1.264 | 1,264.40 | 0 |
| 2022-04-21 | 1.264 | 1.264 | 1.264 | 1.264 | 1,264.40 | 0 |
| 2022-04-20 | 1.348 | 1.348 | 1.348 | 1.348 | 1,348.30 | 1 |
| 2022-04-19 | 1.348 | 1.348 | 1.348 | 1.348 | 1,348.30 | 0 |
| 2022-04-14 | 1.330 | 1.348 | 1.330 | 1.348 | 1,348.30 | 2 |
| 2022-04-13 | 1.306 | 1.552 | 1.306 | 1.312 | 1,312.34 | 28 |
| 2022-04-12 | 1.199 | 1.252 | 1.169 | 1.252 | 1,252.42 | 47 |
| 2022-04-11 | 1.282 | 1.312 | 1.282 | 1.312 | 1,312.34 | 4 |
| 2022-04-08 | 1.384 | 1.492 | 1.378 | 1.378 | 1,378.26 | 10 |
| 2022-04-07 | 1.366 | 1.366 | 1.366 | 1.366 | 1,366.27 | 3 |
| 2022-04-06 | 1.456 | 1.498 | 1.456 | 1.498 | 1,498.11 | 2 |
| 2022-04-05 | 1.564 | 1.564 | 1.438 | 1.438 | 1,438.18 | 11 |
| 2022-04-04 | 1.438 | 1.438 | 1.438 | 1.438 | 1,438.18 | 0 |
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.