Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 163.60 | 163.60 | 159.40 | 160.00 | 156.80 | 7,782 |
| 2024-08-21 | 166.80 | 166.80 | 159.60 | 163.60 | 160.32 | 4,798 |
| 2024-08-20 | 167.20 | 169.00 | 164.40 | 166.80 | 163.46 | 8,617 |
| 2024-08-19 | 173.80 | 173.80 | 166.00 | 166.40 | 163.07 | 33,893 |
| 2024-08-16 | 168.00 | 175.60 | 164.60 | 173.00 | 169.54 | 53,960 |
| 2024-08-15 | 168.20 | 170.00 | 166.20 | 168.00 | 164.64 | 1,615 |
| 2024-08-14 | 170.20 | 172.00 | 167.80 | 169.00 | 165.62 | 3,815 |
| 2024-08-13 | 170.20 | 172.00 | 167.40 | 170.00 | 166.60 | 38,124 |
| 2024-08-12 | 178.40 | 178.40 | 170.20 | 170.20 | 166.79 | 1,580 |
| 2024-08-09 | 176.00 | 176.00 | 170.80 | 172.00 | 168.56 | 7,814 |
| 2024-08-08 | 171.00 | 172.40 | 167.20 | 172.00 | 168.56 | 2,507 |
| 2024-08-07 | 172.00 | 175.00 | 171.00 | 171.00 | 167.58 | 4,041 |
| 2024-08-06 | 165.80 | 173.40 | 165.80 | 172.00 | 168.56 | 9,087 |
| 2024-08-05 | 167.80 | 169.80 | 146.80 | 166.80 | 163.46 | 26,414 |
| 2024-08-02 | 186.80 | 186.80 | 170.00 | 170.00 | 166.60 | 13,333 |
| 2024-08-01 | 181.00 | 192.80 | 181.00 | 187.00 | 183.26 | 8,620 |
| 2024-07-31 | 181.80 | 183.20 | 177.20 | 180.80 | 177.18 | 5,002 |
| 2024-07-30 | 178.60 | 182.20 | 178.60 | 181.80 | 178.16 | 2,007 |
| 2024-07-29 | 180.80 | 180.80 | 178.00 | 178.60 | 175.02 | 1,815 |
| 2024-07-26 | 180.20 | 183.60 | 180.20 | 180.80 | 177.18 | 1,947 |
| 2024-07-25 | 177.80 | 182.20 | 177.80 | 181.60 | 177.96 | 6,650 |
| 2024-07-24 | 177.00 | 180.00 | 174.20 | 177.80 | 174.24 | 4,709 |
| 2024-07-23 | 174.80 | 183.40 | 174.80 | 177.20 | 173.65 | 5,919 |
| 2024-07-22 | 173.20 | 179.60 | 173.20 | 175.00 | 171.50 | 4,502 |
| 2024-07-19 | 173.00 | 179.20 | 172.40 | 176.00 | 172.48 | 2,738 |
| 2024-07-18 | 176.20 | 181.40 | 171.60 | 176.80 | 173.26 | 6,427 |
| 2024-07-17 | 186.80 | 205.00 | 179.40 | 182.00 | 178.36 | 60,871 |
| 2024-07-16 | 182.60 | 185.00 | 179.80 | 183.80 | 180.12 | 10,460 |
| 2024-07-15 | 180.00 | 183.60 | 176.60 | 182.60 | 178.94 | 9,818 |
| 2024-07-12 | 185.00 | 185.00 | 176.00 | 178.60 | 175.02 | 2,432 |
| 2024-07-11 | 171.60 | 177.40 | 170.40 | 177.00 | 173.46 | 7,884 |
| 2024-07-10 | 170.00 | 172.40 | 168.20 | 171.60 | 168.16 | 5,358 |
| 2024-07-09 | 168.20 | 172.00 | 162.20 | 170.00 | 166.60 | 12,248 |
| 2024-07-08 | 167.40 | 168.40 | 163.80 | 167.60 | 164.24 | 6,113 |
| 2024-07-05 | 173.80 | 176.20 | 167.40 | 167.40 | 164.05 | 4,108 |
| 2024-07-04 | 167.20 | 173.80 | 167.20 | 173.80 | 170.32 | 3,970 |
| 2024-07-03 | 166.20 | 170.60 | 164.60 | 167.00 | 163.66 | 35,005 |
| 2024-07-02 | 165.80 | 172.60 | 165.60 | 166.20 | 162.87 | 8,376 |
| 2024-07-01 | 173.40 | 174.60 | 165.00 | 166.00 | 162.68 | 52,303 |
| 2024-06-28 | 171.00 | 176.20 | 169.80 | 173.40 | 169.93 | 7,330 |
| 2024-06-27 | 168.80 | 171.80 | 166.00 | 171.80 | 168.36 | 4,817 |
| 2024-06-26 | 172.20 | 173.00 | 168.00 | 168.00 | 164.64 | 2,287 |
| 2024-06-25 | 165.20 | 172.60 | 165.00 | 172.00 | 168.56 | 27,648 |
| 2024-06-24 | 164.80 | 168.60 | 164.60 | 166.00 | 162.68 | 11,963 |
| 2024-06-20 | 173.60 | 173.60 | 166.80 | 167.80 | 164.44 | 7,993 |
| 2024-06-19 | 174.80 | 176.20 | 172.80 | 173.20 | 169.73 | 1,857 |
| 2024-06-18 | 176.00 | 179.40 | 174.80 | 174.80 | 171.30 | 7,474 |
| 2024-06-17 | 171.40 | 176.40 | 171.40 | 176.40 | 172.87 | 8,463 |
| 2024-06-14 | 180.00 | 181.40 | 169.40 | 173.80 | 170.32 | 34,902 |
| 2024-06-13 | 176.20 | 180.40 | 176.20 | 178.60 | 175.02 | 4,873 |
| 2024-06-12 | 172.00 | 182.60 | 171.20 | 177.40 | 173.85 | 14,947 |
| 2024-06-11 | 176.40 | 178.00 | 172.00 | 172.00 | 168.56 | 12,362 |
| 2024-06-10 | 179.20 | 182.00 | 176.00 | 177.20 | 173.65 | 9,199 |
| 2024-06-07 | 177.60 | 178.60 | 174.00 | 178.60 | 175.02 | 19,277 |
| 2024-06-05 | 180.60 | 182.40 | 177.40 | 177.40 | 173.85 | 11,004 |
| 2024-06-04 | 180.20 | 183.60 | 178.00 | 181.00 | 177.38 | 15,222 |
| 2024-06-03 | 183.20 | 184.00 | 175.20 | 180.00 | 176.40 | 14,099 |
| 2024-05-31 | 174.60 | 185.80 | 172.20 | 180.00 | 176.40 | 99,848 |
| 2024-05-30 | 177.00 | 180.00 | 169.60 | 176.40 | 172.87 | 88,463 |
| 2024-05-29 | 173.80 | 177.80 | 168.00 | 177.80 | 174.24 | 43,033 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 1.4000 SEK |
| 2025-05-08 | 1.3000 SEK |
| 2024-05-08 | 1.1000 SEK |
| 2023-05-08 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.