Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.025	0.026	0.020	0.023	23.000	112,250
2026-04-27	0.025	0.027	0.020	0.024	23.900	122,020
2026-04-24	0.034	0.036	0.024	0.025	25.400	200,005
2026-04-23	0.040	0.044	0.030	0.031	31.000	438,680
2026-04-22	0.029	0.037	0.024	0.033	33.100	480,087
2026-04-21	0.050	0.065	0.025	0.025	25.000	757,711
2026-04-20	0.033	0.049	0.033	0.047	47.400	542,840
2026-04-17	0.022	0.035	0.022	0.029	28.800	316,648
2026-04-16	0.015	0.022	0.014	0.022	22.000	198,377
2026-04-15	0.016	0.020	0.014	0.015	14.500	199,785
2026-04-14	0.011	0.016	0.011	0.016	15.500	256,608
2026-04-13	0.009	0.010	0.009	0.009	9.200	9,487
2026-04-10	0.009	0.010	0.009	0.009	9.200	21,123
2026-04-09	0.009	0.010	0.008	0.009	8.600	13,485
2026-04-08	0.009	0.010	0.009	0.010	9.800	9,892
2026-04-07	0.008	0.012	0.008	0.009	8.900	74,972
2026-04-02	0.008	0.008	0.008	0.008	8.000	532
2026-04-01	0.008	0.008	0.008	0.008	8.000	245
2026-03-31	0.008	0.008	0.007	0.008	7.600	11,170
2026-03-30	0.007	0.008	0.007	0.008	7.800	5,835
2026-03-27	0.009	0.009	0.008	0.008	7.600	12,405
2026-03-26	0.007	0.009	0.007	0.008	7.800	28,904
2026-03-25	0.007	0.007	0.006	0.007	6.800	4,699
2026-03-24	0.008	0.008	0.006	0.007	7.200	40,860
2026-03-23	0.008	0.008	0.007	0.008	7.600	1,071
2026-03-20	0.008	0.008	0.007	0.008	7.600	3,424
2026-03-19	0.007	0.007	0.007	0.007	7.400	4,484
2026-03-18	0.007	0.007	0.007	0.007	7.400	3,289
2026-03-17	0.007	0.008	0.007	0.007	7.000	1,776
2026-03-16	0.008	0.008	0.007	0.008	7.800	2,770
2026-03-13	0.008	0.008	0.007	0.008	7.800	7,359
2026-03-12	0.007	0.008	0.007	0.007	7.400	11,146
2026-03-11	0.007	0.008	0.007	0.007	6.800	5,597
2026-03-10	0.008	0.008	0.007	0.007	6.800	9,607
2026-03-09	0.008	0.009	0.007	0.008	7.800	23,020
2026-03-06	0.007	0.009	0.007	0.008	8.200	44,910
2026-03-05	0.007	0.007	0.006	0.006	6.400	8,708
2026-03-04	0.006	0.007	0.006	0.007	6.600	1,883
2026-03-03	0.006	0.007	0.006	0.007	6.600	4,141
2026-03-02	0.006	0.007	0.006	0.007	6.800	1,876
2026-02-27	0.007	0.008	0.006	0.007	7.000	11,860
2026-02-26	0.007	0.008	0.007	0.007	7.200	3,996
2026-02-25	0.007	0.008	0.007	0.007	7.400	12,455
2026-02-24	0.009	0.009	0.006	0.007	6.600	32,124
2026-02-23	0.006	0.008	0.006	0.008	7.800	23,091
2026-02-20	0.006	0.006	0.006	0.006	6.000	898
2026-02-19	0.006	0.006	0.006	0.006	6.000	2,034
2026-02-18	0.006	0.007	0.006	0.006	5.800	8,440
2026-02-17	0.006	0.007	0.006	0.006	6.200	6,729
2026-02-16	0.008	0.008	0.006	0.007	6.800	11,904
2026-02-13	0.006	0.007	0.006	0.007	6.600	7,910
2026-02-12	0.006	0.007	0.006	0.006	5.600	15,029
2026-02-11	0.006	0.006	0.006	0.006	6.200	9,864
2026-02-10	0.006	0.007	0.006	0.006	5.800	45,233
2026-02-09	0.006	0.006	0.006	0.006	5.600	1,924
2026-02-06	0.005	0.006	0.005	0.006	5.800	9,705
2026-02-05	0.007	0.009	0.005	0.007	6.600	42,617
2026-02-04	0.009	0.009	0.007	0.007	7.000	22,103
2026-02-03	0.006	0.009	0.006	0.008	7.800	64,316
2026-02-02	0.006	0.006	0.005	0.005	5.400	6,541

← NewerPage 3 of 21 · 1,255 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.