Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.018	0.018	0.016	0.016	16.000	17
2025-02-11	0.019	0.019	0.018	0.018	17.500	47
2025-02-10	0.019	0.019	0.016	0.016	15.500	586
2025-02-07	0.016	0.020	0.016	0.020	19.500	1,583
2025-02-06	0.016	0.016	0.016	0.016	15.500	104
2025-02-05	0.016	0.017	0.014	0.017	16.500	1,640
2025-02-04	0.019	0.019	0.014	0.014	13.500	1,965
2025-02-03	0.016	0.019	0.016	0.019	18.500	55
2025-01-31	0.017	0.020	0.017	0.020	19.500	750
2025-01-30	0.017	0.022	0.017	0.017	17.000	329
2025-01-29	0.024	0.024	0.017	0.019	19.000	1,306
2025-01-28	0.029	0.029	0.018	0.022	22.000	812
2025-01-27	0.015	0.025	0.015	0.024	24.000	2,571
2025-01-24	0.016	0.016	0.012	0.012	12.000	366
2025-01-23	0.016	0.016	0.014	0.014	14.000	294
2025-01-22	0.013	0.015	0.012	0.013	12.500	1,138
2025-01-21	0.010	0.020	0.010	0.016	16.000	2,031
2025-01-20	0.010	0.018	0.009	0.011	11.000	3,156
2025-01-17	0.017	0.017	0.006	0.009	9.000	4,578
2025-01-16	0.019	0.019	0.019	0.019	18.500	5
2025-01-15	0.020	0.020	0.019	0.019	19.000	174
2025-01-14	0.021	0.021	0.019	0.019	19.000	155
2025-01-13	0.019	0.023	0.018	0.019	19.000	1,383
2025-01-10	0.026	0.026	0.020	0.025	24.500	2,894
2025-01-09	0.026	0.028	0.026	0.028	27.500	30
2025-01-08	0.027	0.027	0.026	0.027	27.000	241
2025-01-07	0.029	0.029	0.027	0.028	28.000	487
2025-01-03	0.035	0.045	0.027	0.029	29.000	1,356
2025-01-02	0.027	0.028	0.024	0.028	28.000	95
2024-12-30	0.027	0.027	0.023	0.027	27.000	570
2024-12-27	0.027	0.028	0.023	0.027	27.000	125
2024-12-23	0.027	0.028	0.027	0.027	27.000	14
2024-12-20	0.028	0.030	0.027	0.027	27.000	247
2024-12-19	0.026	0.037	0.026	0.027	27.000	1,557
2024-12-18	0.031	0.031	0.031	0.031	31.000	0
2024-12-17	0.033	0.033	0.031	0.031	31.000	204
2024-12-16	0.028	0.032	0.028	0.028	28.000	265
2024-12-13	0.028	0.028	0.028	0.028	28.000	187
2024-12-12	0.028	0.028	0.025	0.028	28.000	52
2024-12-11	0.028	0.028	0.028	0.028	28.000	145
2024-12-10	0.029	0.029	0.025	0.028	27.500	44
2024-12-09	0.029	0.029	0.025	0.029	29.000	171
2024-12-06	0.027	0.030	0.022	0.027	26.500	706
2024-12-05	0.026	0.027	0.021	0.027	27.000	108
2024-12-04	0.024	0.028	0.024	0.026	25.500	1,471
2024-12-03	0.028	0.028	0.028	0.028	28.000	253
2024-12-02	0.029	0.029	0.019	0.028	27.500	68
2024-11-29	0.025	0.030	0.025	0.025	24.500	341
2024-11-28	0.031	0.031	0.028	0.030	29.500	537
2024-11-27	0.030	0.031	0.028	0.031	30.500	1,170
2024-11-26	0.039	0.044	0.028	0.031	31.000	18,646
2024-11-25	0.030	0.030	0.028	0.030	29.500	975
2024-11-22	0.029	0.030	0.026	0.026	25.500	302
2024-11-21	0.026	0.029	0.026	0.029	29.000	10
2024-11-20	0.026	0.029	0.026	0.028	28.000	662
2024-11-19	0.026	0.030	0.026	0.029	29.000	592
2024-11-18	0.027	0.027	0.024	0.024	23.500	91
2024-11-15	0.028	0.028	0.026	0.026	26.000	52
2024-11-14	0.025	0.028	0.025	0.028	27.500	389
2024-11-13	0.023	0.030	0.023	0.025	25.000	2,429

← NewerPage 8 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.