Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.350	10.700	10.200	10.300	10.300	2,031
2026-07-23	10.250	10.500	10.250	10.300	10.300	7,881
2026-07-22	10.300	11.500	10.250	10.450	10.450	5,579
2026-07-21	10.150	10.700	10.150	10.300	10.300	4,720
2026-07-20	10.400	10.850	10.100	10.150	10.150	4,101
2026-07-17	10.400	10.400	10.000	10.400	10.400	6,756
2026-07-16	10.400	10.850	10.100	10.500	10.500	6,453
2026-07-15	10.600	11.350	10.500	11.050	11.050	14,524
2026-07-14	10.500	10.600	10.100	10.600	10.600	8,483
2026-07-13	10.800	10.800	10.100	10.800	10.800	15,920
2026-07-10	11.100	11.100	10.400	10.800	10.800	12,896
2026-07-09	11.100	11.300	10.300	10.600	10.600	15,277
2026-07-08	11.350	12.000	10.500	11.100	11.100	15,964
2026-07-07	14.000	14.000	11.100	11.350	11.350	23,835
2026-07-06	14.500	14.500	12.000	13.000	13.000	43,776
2026-07-03	0.013	0.017	0.012	0.014	14.300	52,007
2026-07-02	0.013	0.014	0.013	0.013	12.700	18,929
2026-07-01	0.013	0.014	0.013	0.014	13.500	16,575
2026-06-30	0.013	0.014	0.012	0.014	13.900	17,834
2026-06-29	0.014	0.014	0.012	0.013	13.200	24,776
2026-06-26	0.013	0.014	0.011	0.014	13.700	41,222
2026-06-25	0.015	0.015	0.012	0.013	13.300	50,442
2026-06-24	0.017	0.017	0.014	0.015	14.800	67,221
2026-06-23	0.020	0.021	0.015	0.017	16.900	177,569
2026-06-22	0.011	0.020	0.011	0.017	16.500	277,350
2026-06-18	0.010	0.011	0.009	0.010	9.900	35,244
2026-06-17	0.011	0.012	0.010	0.011	10.800	29,519
2026-06-16	0.011	0.013	0.011	0.011	11.100	23,538
2026-06-15	0.012	0.012	0.010	0.011	10.800	43,763
2026-06-12	0.012	0.013	0.011	0.012	11.500	24,820
2026-06-11	0.012	0.014	0.012	0.013	12.500	21,645
2026-06-10	0.012	0.014	0.012	0.014	13.600	19,243
2026-06-09	0.012	0.012	0.012	0.012	12.100	1,828
2026-06-08	0.015	0.018	0.013	0.013	13.100	75,426
2026-06-05	0.013	0.013	0.013	0.013	13.000	15
2026-06-04	0.013	0.014	0.012	0.013	12.500	19,896
2026-06-03	0.012	0.014	0.012	0.013	13.100	20,640
2026-06-02	0.013	0.013	0.011	0.012	11.900	49,653
2026-06-01	0.013	0.013	0.013	0.013	12.700	654
2026-05-29	0.015	0.016	0.014	0.014	14.000	36,538
2026-05-28	0.015	0.015	0.015	0.015	15.400	545
2026-05-27	0.016	0.016	0.016	0.016	15.800	594
2026-05-26	0.018	0.019	0.016	0.017	16.900	19,180
2026-05-25	0.019	0.019	0.017	0.018	18.000	22,866
2026-05-22	0.020	0.021	0.017	0.018	18.200	74,094
2026-05-21	0.017	0.020	0.016	0.018	18.200	88,894
2026-05-20	0.016	0.017	0.015	0.017	16.800	67,723
2026-05-19	0.016	0.017	0.016	0.016	16.200	42,915
2026-05-18	0.017	0.018	0.016	0.017	16.900	32,413
2026-05-15	0.017	0.020	0.016	0.017	17.000	67,874
2026-05-13	0.019	0.021	0.016	0.017	16.500	49,956
2026-05-12	0.024	0.024	0.017	0.018	18.300	181,094
2026-05-11	0.027	0.028	0.020	0.024	24.400	99,448
2026-05-08	0.029	0.029	0.022	0.024	24.100	122,960
2026-05-07	0.024	0.030	0.024	0.029	29.100	78,069
2026-05-06	0.022	0.023	0.021	0.023	23.000	35,726
2026-05-05	0.024	0.024	0.020	0.021	20.800	56,123
2026-05-04	0.028	0.028	0.023	0.023	23.200	102,790
2026-04-30	0.030	0.030	0.025	0.026	26.000	69,505
2026-04-29	0.031	0.036	0.028	0.030	30.000	368,929

← NewerPage 2 of 3 · 126 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.