Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.023	0.030	0.023	0.025	25.000	72,102
2025-08-06	0.025	0.034	0.021	0.023	22.800	44,109
2025-08-05	0.030	0.038	0.024	0.025	24.800	134,814
2025-08-04	0.021	0.034	0.021	0.029	29.000	78,808
2025-08-01	0.023	0.024	0.020	0.020	20.200	33,888
2025-07-31	0.022	0.024	0.021	0.023	22.600	14,289
2025-07-30	0.020	0.024	0.020	0.022	21.800	33,580
2025-07-29	0.020	0.027	0.019	0.020	19.800	113,124
2025-07-28	0.020	0.022	0.018	0.019	18.600	22,682
2025-07-25	0.021	0.021	0.017	0.020	20.000	43,165
2025-07-24	0.018	0.022	0.018	0.021	20.800	64,782
2025-07-23	0.024	0.026	0.017	0.017	17.000	39,576
2025-07-22	0.025	0.027	0.024	0.024	24.000	10,117
2025-07-21	0.031	0.031	0.025	0.027	27.000	24,232
2025-07-18	0.032	0.040	0.031	0.032	31.800	16,718
2025-07-17	0.030	0.036	0.030	0.031	31.400	17,728
2025-07-16	0.037	0.040	0.028	0.030	30.200	45,964
2025-07-15	0.047	0.060	0.036	0.037	37.000	63,902
2025-07-14	0.044	0.080	0.029	0.046	46.000	237,630
2025-07-11	0.045	0.046	0.037	0.043	43.400	32,863
2025-07-10	0.055	0.055	0.046	0.047	47.000	28,006
2025-07-09	0.052	0.060	0.044	0.052	52.000	66,668
2025-07-08	0.051	0.063	0.046	0.050	50.200	91,225
2025-07-07	0.043	0.077	0.039	0.049	48.800	178,156
2025-07-04	0.062	0.070	0.030	0.039	39.000	104,370
2025-07-03	0.078	0.113	0.053	0.062	62.200	87,329
2025-07-02	0.067	0.096	0.048	0.084	84.000	127,514
2025-07-01	0.038	0.070	0.036	0.067	66.600	84,253
2025-06-30	0.028	0.044	0.023	0.033	33.200	86,769
2025-06-27	0.078	0.078	0.026	0.027	27.400	192,764
2025-06-26	0.013	0.068	0.013	0.063	63.000	317,562
2025-06-25	0.013	0.013	0.009	0.009	9.000	154
2025-06-24	0.013	0.013	0.013	0.013	12.600	5
2025-06-23	0.013	0.013	0.013	0.013	12.600	0
2025-06-19	0.010	0.013	0.010	0.013	12.600	60
2025-06-18	0.013	0.013	0.013	0.013	12.800	6
2025-06-17	0.013	0.013	0.010	0.013	12.800	255
2025-06-16	0.013	0.013	0.009	0.013	13.000	501
2025-06-13	0.009	0.013	0.009	0.013	13.000	212
2025-06-12	0.012	0.012	0.010	0.012	12.000	525
2025-06-11	0.012	0.012	0.011	0.011	11.400	312
2025-06-10	0.010	0.013	0.009	0.011	11.000	982
2025-06-09	0.011	0.013	0.010	0.010	10.400	840
2025-06-05	0.012	0.012	0.010	0.010	10.200	38
2025-06-04	0.010	0.012	0.010	0.012	11.800	1,303
2025-06-03	0.010	0.010	0.010	0.010	10.000	800
2025-06-02	0.013	0.013	0.013	0.013	12.600	50
2025-05-30	0.012	0.013	0.011	0.013	12.600	900
2025-05-28	0.012	0.012	0.012	0.012	12.400	24
2025-05-27	0.012	0.012	0.012	0.012	12.400	132
2025-05-26	0.012	0.012	0.010	0.012	12.400	117
2025-05-23	0.013	0.013	0.010	0.010	10.200	411
2025-05-22	0.011	0.011	0.011	0.011	10.600	0
2025-05-21	0.012	0.012	0.011	0.011	10.600	110
2025-05-20	0.013	0.013	0.011	0.012	11.800	380
2025-05-19	0.010	0.010	0.010	0.010	10.400	250
2025-05-16	0.012	0.013	0.010	0.013	13.000	1,509
2025-05-15	0.010	0.012	0.010	0.012	12.000	1,694
2025-05-14	0.013	0.016	0.010	0.012	11.800	12,781
2025-05-13	0.011	0.013	0.011	0.013	13.000	2,078

← NewerPage 6 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.