Movebybike Europe Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 0.023 | 0.027 | 0.023 | 0.023 | 23.000 | 221 |
| 2024-11-11 | 0.025 | 0.025 | 0.023 | 0.023 | 22.500 | 906 |
| 2024-11-08 | 0.024 | 0.028 | 0.023 | 0.025 | 24.500 | 83 |
| 2024-11-07 | 0.029 | 0.029 | 0.025 | 0.029 | 28.500 | 746 |
| 2024-11-06 | 0.028 | 0.031 | 0.021 | 0.031 | 30.500 | 952 |
| 2024-11-05 | 0.027 | 0.027 | 0.027 | 0.027 | 27.000 | 35 |
| 2024-11-04 | 0.022 | 0.029 | 0.022 | 0.029 | 28.500 | 58 |
| 2024-11-01 | 0.028 | 0.028 | 0.022 | 0.028 | 27.500 | 183 |
| 2024-10-31 | 0.028 | 0.032 | 0.024 | 0.030 | 29.500 | 2,340 |
| 2024-10-30 | 0.026 | 0.029 | 0.022 | 0.027 | 27.000 | 825 |
| 2024-10-29 | 0.024 | 0.025 | 0.020 | 0.025 | 24.500 | 2,862 |
| 2024-10-28 | 0.023 | 0.023 | 0.020 | 0.023 | 23.000 | 1,135 |
| 2024-10-25 | 0.020 | 0.024 | 0.020 | 0.023 | 23.000 | 838 |
| 2024-10-24 | 0.019 | 0.019 | 0.018 | 0.019 | 19.000 | 593 |
| 2024-10-23 | 0.019 | 0.019 | 0.019 | 0.019 | 18.500 | 395 |
| 2024-10-22 | 0.018 | 0.018 | 0.018 | 0.018 | 17.500 | 84 |
| 2024-10-21 | 0.018 | 0.019 | 0.018 | 0.018 | 18.000 | 97 |
| 2024-10-18 | 0.020 | 0.020 | 0.017 | 0.018 | 18.000 | 2,484 |
| 2024-10-17 | 0.018 | 0.020 | 0.018 | 0.019 | 18.500 | 1,107 |
| 2024-10-16 | 0.020 | 0.020 | 0.019 | 0.020 | 20.000 | 374 |
| 2024-10-15 | 0.019 | 0.020 | 0.019 | 0.020 | 20.000 | 1,051 |
| 2024-10-14 | 0.021 | 0.022 | 0.019 | 0.020 | 19.500 | 1,377 |
| 2024-10-11 | 0.022 | 0.022 | 0.020 | 0.021 | 20.500 | 3,077 |
| 2024-10-10 | 0.020 | 0.022 | 0.020 | 0.021 | 20.500 | 2,482 |
| 2024-10-09 | 0.021 | 0.022 | 0.020 | 0.020 | 20.000 | 1,402 |
| 2024-10-08 | 0.021 | 0.021 | 0.021 | 0.021 | 21.000 | 10 |
| 2024-10-07 | 0.022 | 0.023 | 0.021 | 0.021 | 20.500 | 958 |
| 2024-10-04 | 0.022 | 0.023 | 0.020 | 0.023 | 22.500 | 8,942 |
| 2024-10-03 | 0.022 | 0.027 | 0.022 | 0.023 | 22.500 | 4,937 |
| 2024-10-02 | 0.025 | 0.025 | 0.020 | 0.023 | 23.000 | 4,406 |
| 2024-10-01 | 0.026 | 0.030 | 0.020 | 0.020 | 20.000 | 7,374 |
| 2024-09-30 | 0.032 | 0.032 | 0.019 | 0.022 | 21.500 | 6,855 |
| 2024-09-27 | 0.059 | 0.059 | 0.026 | 0.032 | 31.500 | 15,944 |
| 2024-09-26 | 0.067 | 0.067 | 0.067 | 0.067 | 67.000 | 2 |
| 2024-09-25 | 0.071 | 0.071 | 0.061 | 0.067 | 67.000 | 96 |
| 2024-09-24 | 0.072 | 0.072 | 0.061 | 0.061 | 61.000 | 13 |
| 2024-09-23 | 0.073 | 0.073 | 0.073 | 0.073 | 72.500 | 15 |
| 2024-09-20 | 0.069 | 0.082 | 0.069 | 0.076 | 76.000 | 146 |
| 2024-09-19 | 0.064 | 0.070 | 0.064 | 0.070 | 69.500 | 1 |
| 2024-09-18 | 0.066 | 0.066 | 0.064 | 0.064 | 64.000 | 1 |
| 2024-09-17 | 0.062 | 0.062 | 0.057 | 0.062 | 62.000 | 32 |
| 2024-09-16 | 0.062 | 0.062 | 0.062 | 0.062 | 62.000 | 0 |
| 2024-09-13 | 0.067 | 0.067 | 0.067 | 0.067 | 67.000 | 20 |
| 2024-09-12 | 0.068 | 0.068 | 0.068 | 0.068 | 67.500 | 0 |
| 2024-09-11 | 0.062 | 0.068 | 0.062 | 0.068 | 67.500 | 2 |
| 2024-09-10 | 0.069 | 0.069 | 0.068 | 0.068 | 68.000 | 20 |
| 2024-09-09 | 0.074 | 0.074 | 0.070 | 0.070 | 69.500 | 5 |
| 2024-09-06 | 0.064 | 0.064 | 0.064 | 0.064 | 64.000 | 15 |
| 2024-09-05 | 0.070 | 0.073 | 0.062 | 0.073 | 73.000 | 9 |
| 2024-09-04 | 0.061 | 0.079 | 0.061 | 0.078 | 78.000 | 67 |
| 2024-09-03 | 0.079 | 0.079 | 0.079 | 0.079 | 78.500 | 0 |
| 2024-09-02 | 0.079 | 0.086 | 0.079 | 0.079 | 78.500 | 121 |
| 2024-08-30 | 0.080 | 0.083 | 0.080 | 0.080 | 80.000 | 11 |
| 2024-08-29 | 0.080 | 0.094 | 0.080 | 0.080 | 80.000 | 347 |
| 2024-08-28 | 0.109 | 0.120 | 0.080 | 0.085 | 85.000 | 346 |
| 2024-08-27 | 0.080 | 0.150 | 0.078 | 0.109 | 109.00 | 877 |
| 2024-08-26 | 0.072 | 0.088 | 0.071 | 0.080 | 80.000 | 473 |
| 2024-08-23 | 0.077 | 0.077 | 0.070 | 0.072 | 72.000 | 133 |
| 2024-08-22 | 0.079 | 0.079 | 0.070 | 0.070 | 70.000 | 8 |
| 2024-08-21 | 0.072 | 0.084 | 0.071 | 0.078 | 77.500 | 348 |
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.