Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.011	0.012	0.010	0.012	11.600	2,809
2025-10-29	0.012	0.012	0.011	0.011	11.400	2,029
2025-10-28	0.011	0.012	0.011	0.011	11.400	5,001
2025-10-27	0.011	0.012	0.011	0.011	11.200	1,214
2025-10-24	0.012	0.012	0.011	0.011	11.400	2,937
2025-10-23	0.011	0.013	0.011	0.011	11.000	8,846
2025-10-22	0.011	0.013	0.011	0.012	12.200	3,303
2025-10-21	0.012	0.012	0.011	0.011	11.400	4,565
2025-10-20	0.011	0.013	0.011	0.012	11.600	3,775
2025-10-17	0.011	0.013	0.011	0.013	12.800	6,988
2025-10-16	0.013	0.013	0.011	0.012	12.400	5,859
2025-10-15	0.012	0.013	0.011	0.013	12.600	9,542
2025-10-14	0.011	0.013	0.010	0.012	11.800	52,060
2025-10-13	0.013	0.017	0.010	0.011	10.600	59,374
2025-10-10	0.013	0.016	0.013	0.015	14.600	16,959
2025-10-09	0.014	0.016	0.013	0.014	13.600	8,402
2025-10-08	0.014	0.014	0.013	0.013	13.000	1,332
2025-10-07	0.013	0.014	0.013	0.014	13.800	1,898
2025-10-06	0.012	0.014	0.012	0.014	14.400	8,330
2025-10-03	0.013	0.013	0.012	0.013	13.200	3,517
2025-10-02	0.014	0.014	0.012	0.012	12.200	8,255
2025-10-01	0.012	0.014	0.012	0.014	13.600	13,803
2025-09-30	0.013	0.014	0.012	0.013	12.600	10,604
2025-09-29	0.014	0.014	0.012	0.013	13.000	6,605
2025-09-26	0.013	0.014	0.013	0.014	14.000	2,007
2025-09-25	0.013	0.014	0.013	0.014	13.600	13,688
2025-09-24	0.014	0.014	0.013	0.014	13.800	5,337
2025-09-23	0.015	0.015	0.013	0.014	14.000	3,917
2025-09-22	0.015	0.015	0.012	0.013	13.200	16,562
2025-09-19	0.015	0.015	0.014	0.015	14.600	2,609
2025-09-18	0.015	0.015	0.014	0.015	14.600	1,080
2025-09-17	0.014	0.015	0.014	0.014	14.000	5,842
2025-09-16	0.014	0.016	0.014	0.015	14.800	5,327
2025-09-15	0.015	0.016	0.015	0.015	15.000	6,000
2025-09-12	0.016	0.016	0.015	0.015	15.200	5,323
2025-09-11	0.016	0.016	0.015	0.016	16.000	4,335
2025-09-10	0.016	0.018	0.015	0.016	16.000	11,833
2025-09-09	0.017	0.017	0.016	0.017	16.600	4,819
2025-09-08	0.018	0.019	0.016	0.017	16.600	27,158
2025-09-05	0.016	0.018	0.016	0.018	17.600	19,822
2025-09-04	0.016	0.017	0.015	0.016	16.400	7,642
2025-09-03	0.016	0.016	0.014	0.016	16.000	14,598
2025-09-02	0.018	0.018	0.014	0.015	15.400	34,800
2025-09-01	0.018	0.018	0.016	0.017	16.800	11,284
2025-08-29	0.018	0.018	0.016	0.017	17.000	3,726
2025-08-28	0.018	0.018	0.015	0.017	17.000	22,639
2025-08-27	0.019	0.021	0.017	0.018	17.800	20,482
2025-08-26	0.019	0.021	0.018	0.019	19.000	43,189
2025-08-25	0.027	0.027	0.019	0.020	19.800	57,596
2025-08-22	0.027	0.031	0.025	0.027	26.600	17,781
2025-08-21	0.025	0.026	0.025	0.026	26.000	2,833
2025-08-20	0.027	0.027	0.024	0.025	25.000	9,630
2025-08-19	0.026	0.027	0.025	0.027	26.800	3,045
2025-08-18	0.026	0.029	0.026	0.026	25.800	15,088
2025-08-15	0.025	0.027	0.023	0.026	25.800	5,341
2025-08-14	0.025	0.027	0.024	0.026	25.800	10,563
2025-08-13	0.024	0.026	0.022	0.025	25.400	8,389
2025-08-12	0.024	0.026	0.023	0.023	23.000	7,125
2025-08-11	0.026	0.028	0.023	0.025	24.600	15,324
2025-08-08	0.027	0.029	0.024	0.026	25.800	21,423

← NewerPage 5 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.