Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.010	0.014	0.010	0.011	10.800	1,195
2025-05-09	0.012	0.014	0.011	0.013	12.800	890
2025-05-08	0.012	0.012	0.012	0.012	11.800	0
2025-05-07	0.012	0.012	0.012	0.012	11.800	0
2025-05-06	0.011	0.012	0.011	0.012	11.800	154
2025-05-05	0.013	0.013	0.010	0.011	11.000	474
2025-05-02	0.012	0.015	0.010	0.011	11.200	1,878
2025-04-30	0.014	0.014	0.011	0.012	11.800	938
2025-04-29	0.014	0.014	0.014	0.014	13.600	34
2025-04-28	0.015	0.015	0.011	0.015	14.600	196
2025-04-25	0.013	0.015	0.011	0.015	14.600	1,697
2025-04-24	0.012	0.020	0.010	0.013	12.800	4,422
2025-04-23	0.011	0.014	0.011	0.012	11.800	1,101
2025-04-22	0.012	0.020	0.011	0.011	11.200	4,928
2025-04-17	0.012	0.012	0.011	0.012	12.000	391
2025-04-16	0.011	0.015	0.011	0.011	11.200	2,509
2025-04-15	0.013	0.013	0.013	0.013	12.600	29
2025-04-14	0.013	0.013	0.011	0.013	12.800	290
2025-04-11	0.010	0.013	0.010	0.013	12.800	1,048
2025-04-10	0.013	0.019	0.010	0.010	10.200	4,196
2025-04-09	0.013	0.013	0.012	0.012	12.000	1,327
2025-04-08	0.013	0.013	0.012	0.013	13.200	632
2025-04-07	0.012	0.014	0.010	0.012	12.000	1,672
2025-04-04	0.014	0.014	0.013	0.013	12.500	248
2025-04-03	0.015	0.017	0.013	0.014	13.500	814
2025-04-02	0.019	0.019	0.013	0.015	15.000	2,436
2025-04-01	0.014	0.025	0.014	0.019	19.000	8,330
2025-03-31	0.011	0.011	0.011	0.011	11.000	222
2025-03-28	0.012	0.012	0.011	0.011	10.500	263
2025-03-27	0.012	0.014	0.011	0.011	11.000	1,376
2025-03-26	0.013	0.013	0.013	0.013	13.000	158
2025-03-25	0.014	0.015	0.011	0.014	13.500	1,695
2025-03-24	0.013	0.014	0.010	0.011	11.000	1,126
2025-03-21	0.013	0.013	0.013	0.013	13.000	269
2025-03-20	0.012	0.015	0.011	0.013	13.000	2,160
2025-03-19	0.013	0.013	0.010	0.012	11.500	1,371
2025-03-18	0.018	0.018	0.010	0.012	11.500	2,696
2025-03-17	0.019	0.019	0.014	0.014	14.000	897
2025-03-14	0.016	0.019	0.013	0.019	18.500	1,845
2025-03-13	0.014	0.016	0.011	0.012	11.500	584
2025-03-12	0.017	0.017	0.017	0.017	16.500	60
2025-03-11	0.014	0.018	0.014	0.017	16.500	659
2025-03-10	0.010	0.018	0.010	0.018	18.000	457
2025-03-07	0.020	0.020	0.020	0.020	19.500	0
2025-03-06	0.020	0.020	0.020	0.020	19.500	20
2025-03-05	0.022	0.022	0.016	0.020	19.500	481
2025-03-04	0.021	0.021	0.016	0.021	21.000	602
2025-03-03	0.016	0.021	0.016	0.021	21.000	154
2025-02-28	0.015	0.015	0.015	0.015	15.000	0
2025-02-27	0.016	0.016	0.015	0.015	15.000	432
2025-02-26	0.019	0.019	0.019	0.019	19.000	341
2025-02-25	0.017	0.017	0.016	0.016	16.000	314
2025-02-24	0.016	0.021	0.016	0.016	15.500	615
2025-02-21	0.018	0.023	0.018	0.021	21.000	667
2025-02-20	0.022	0.024	0.017	0.023	22.500	644
2025-02-19	0.016	0.021	0.016	0.021	21.000	1,336
2025-02-18	0.020	0.020	0.019	0.020	20.000	537
2025-02-17	0.019	0.019	0.019	0.019	18.500	475
2025-02-14	0.016	0.016	0.016	0.016	16.000	0
2025-02-13	0.016	0.016	0.016	0.016	16.000	74

← NewerPage 7 of 21 · 1,254 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.