Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.006	0.006	0.006	0.006	6.000	3,049
2026-01-29	0.006	0.006	0.006	0.006	6.400	1,000
2026-01-28	0.006	0.007	0.006	0.007	6.600	4,570
2026-01-27	0.006	0.007	0.006	0.006	6.400	1,201
2026-01-26	0.006	0.007	0.006	0.006	6.400	4,895
2026-01-23	0.006	0.006	0.005	0.006	6.000	3,999
2026-01-22	0.006	0.006	0.005	0.006	5.800	5,211
2026-01-21	0.006	0.006	0.005	0.005	5.000	3,938
2026-01-20	0.006	0.006	0.005	0.006	6.000	176
2026-01-19	0.006	0.006	0.005	0.006	6.000	563
2026-01-16	0.005	0.006	0.005	0.006	5.800	368
2026-01-15	0.006	0.006	0.005	0.006	5.800	925
2026-01-14	0.006	0.006	0.006	0.006	5.600	1,315
2026-01-13	0.006	0.006	0.005	0.006	5.800	4,690
2026-01-12	0.007	0.007	0.006	0.006	5.800	13,876
2026-01-09	0.006	0.007	0.005	0.006	6.400	6,862
2026-01-08	0.006	0.006	0.006	0.006	5.800	3,000
2026-01-07	0.006	0.007	0.006	0.006	6.000	3,453
2026-01-05	0.006	0.007	0.006	0.006	6.200	1,151
2026-01-02	0.007	0.007	0.006	0.006	6.000	14,415
2025-12-30	0.007	0.008	0.006	0.007	6.600	5,826
2025-12-29	0.007	0.008	0.007	0.007	6.800	3,630
2025-12-23	0.008	0.008	0.006	0.007	6.800	3,798
2025-12-22	0.006	0.007	0.006	0.007	6.800	5,379
2025-12-19	0.007	0.007	0.006	0.007	6.800	18,051
2025-12-18	0.008	0.008	0.006	0.007	6.600	21,179
2025-12-17	0.007	0.009	0.006	0.007	7.000	41,986
2025-12-16	0.006	0.007	0.006	0.006	6.400	2,770
2025-12-15	0.007	0.007	0.006	0.006	6.400	7,061
2025-12-12	0.007	0.008	0.007	0.008	7.600	799
2025-12-11	0.007	0.008	0.007	0.008	7.600	1,430
2025-12-10	0.008	0.008	0.007	0.008	7.800	903
2025-12-09	0.008	0.008	0.007	0.008	7.800	4,248
2025-12-08	0.007	0.009	0.007	0.007	7.400	2,147
2025-12-05	0.007	0.009	0.007	0.009	8.600	2,190
2025-12-04	0.008	0.008	0.008	0.008	7.600	58
2025-12-03	0.008	0.009	0.008	0.008	7.600	8,715
2025-12-02	0.009	0.009	0.007	0.008	8.000	4,228
2025-12-01	0.009	0.009	0.007	0.009	8.600	3,412
2025-11-28	0.009	0.009	0.008	0.009	8.800	1,885
2025-11-27	0.008	0.009	0.008	0.009	8.600	2,627
2025-11-26	0.008	0.009	0.008	0.008	8.200	10,056
2025-11-25	0.009	0.009	0.008	0.009	8.800	18,341
2025-11-24	0.009	0.010	0.009	0.010	9.800	3,419
2025-11-21	0.010	0.010	0.009	0.010	9.800	3,500
2025-11-20	0.010	0.010	0.009	0.009	9.400	7,729
2025-11-19	0.010	0.010	0.009	0.010	10.200	8,538
2025-11-18	0.010	0.011	0.009	0.010	10.400	25,480
2025-11-17	0.013	0.013	0.010	0.010	10.400	41,917
2025-11-14	0.013	0.016	0.011	0.014	13.600	79,609
2025-11-13	0.011	0.011	0.010	0.011	11.400	2,574
2025-11-12	0.011	0.012	0.010	0.011	11.000	2,794
2025-11-11	0.011	0.012	0.010	0.011	11.400	4,366
2025-11-10	0.012	0.015	0.011	0.011	11.400	28,967
2025-11-07	0.011	0.012	0.010	0.011	11.400	4,562
2025-11-06	0.011	0.011	0.010	0.011	10.800	5,407
2025-11-05	0.011	0.011	0.011	0.011	11.200	3,695
2025-11-04	0.011	0.011	0.010	0.011	10.800	5,926
2025-11-03	0.012	0.012	0.011	0.011	11.000	3,513
2025-10-31	0.010	0.012	0.010	0.012	11.600	404

← NewerPage 4 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.