Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 166.20 | 177.00 | 166.20 | 170.40 | 166.99 | 151,133 |
| 2024-05-27 | 161.60 | 166.20 | 160.00 | 165.80 | 162.48 | 23,147 |
| 2024-05-24 | 163.60 | 163.60 | 159.80 | 161.80 | 158.56 | 198,914 |
| 2024-05-23 | 159.20 | 164.20 | 159.20 | 163.40 | 160.13 | 10,763 |
| 2024-05-22 | 149.80 | 162.00 | 149.80 | 159.00 | 155.82 | 70,728 |
| 2024-05-21 | 147.60 | 150.20 | 146.80 | 149.80 | 146.80 | 28,107 |
| 2024-05-20 | 149.20 | 149.80 | 146.80 | 147.60 | 144.64 | 3,164 |
| 2024-05-17 | 149.60 | 150.00 | 146.00 | 149.20 | 146.21 | 17,881 |
| 2024-05-16 | 149.60 | 150.60 | 148.00 | 150.20 | 147.19 | 9,473 |
| 2024-05-15 | 144.20 | 150.60 | 144.20 | 150.60 | 147.58 | 9,356 |
| 2024-05-14 | 142.80 | 145.00 | 142.20 | 144.00 | 141.12 | 9,626 |
| 2024-05-13 | 142.00 | 144.60 | 142.00 | 143.00 | 140.14 | 10,040 |
| 2024-05-10 | 138.80 | 142.40 | 138.00 | 142.00 | 139.16 | 13,450 |
| 2024-05-08 | 137.20 | 139.20 | 137.20 | 138.80 | 136.02 | 2,427 |
| 2024-05-07 | 133.00 | 138.60 | 133.00 | 137.20 | 133.38 | 25,440 |
| 2024-05-06 | 133.20 | 134.00 | 130.20 | 133.00 | 129.29 | 8,354 |
| 2024-05-03 | 144.20 | 144.60 | 133.00 | 133.00 | 129.29 | 19,792 |
| 2024-05-02 | 136.40 | 144.40 | 136.40 | 144.40 | 140.37 | 19,681 |
| 2024-04-30 | 136.80 | 138.80 | 135.00 | 138.20 | 134.35 | 10,149 |
| 2024-04-29 | 131.60 | 136.60 | 130.60 | 136.60 | 132.79 | 13,439 |
| 2024-04-26 | 125.60 | 132.40 | 125.60 | 131.40 | 127.74 | 15,808 |
| 2024-04-25 | 125.40 | 127.60 | 122.40 | 124.80 | 121.32 | 16,393 |
| 2024-04-24 | 124.00 | 125.40 | 122.40 | 125.40 | 121.90 | 8,730 |
| 2024-04-23 | 123.80 | 125.40 | 123.00 | 124.60 | 121.13 | 13,947 |
| 2024-04-22 | 128.00 | 128.00 | 123.80 | 123.80 | 120.35 | 9,481 |
| 2024-04-19 | 123.60 | 126.40 | 122.00 | 125.00 | 121.52 | 9,691 |
| 2024-04-18 | 125.40 | 125.40 | 122.60 | 124.00 | 120.54 | 16,000 |
| 2024-04-17 | 128.00 | 128.00 | 124.60 | 125.40 | 121.90 | 7,577 |
| 2024-04-16 | 130.20 | 130.80 | 127.00 | 128.00 | 124.43 | 9,871 |
| 2024-04-15 | 132.00 | 132.00 | 130.00 | 130.40 | 126.76 | 5,524 |
| 2024-04-12 | 133.20 | 135.40 | 129.60 | 133.00 | 129.29 | 18,657 |
| 2024-04-11 | 133.00 | 136.80 | 131.40 | 131.40 | 127.74 | 15,333 |
| 2024-04-10 | 138.60 | 138.80 | 134.80 | 135.20 | 131.43 | 6,992 |
| 2024-04-09 | 137.00 | 138.60 | 135.20 | 138.60 | 134.74 | 6,140 |
| 2024-04-08 | 138.00 | 138.20 | 135.60 | 138.00 | 134.15 | 3,517 |
| 2024-04-05 | 138.80 | 138.80 | 131.00 | 138.20 | 134.35 | 17,421 |
| 2024-04-04 | 134.20 | 139.40 | 134.20 | 139.40 | 135.51 | 25,509 |
| 2024-04-03 | 135.60 | 136.00 | 133.60 | 134.80 | 131.04 | 13,203 |
| 2024-04-02 | 129.80 | 135.60 | 129.80 | 135.60 | 131.82 | 16,960 |
| 2024-03-28 | 129.00 | 132.00 | 127.00 | 129.50 | 125.89 | 12,095 |
| 2024-03-27 | 122.50 | 127.00 | 121.00 | 127.00 | 123.46 | 184,725 |
| 2024-03-26 | 122.50 | 125.00 | 122.00 | 122.50 | 119.08 | 10,788 |
| 2024-03-25 | 122.00 | 124.00 | 122.00 | 122.50 | 119.08 | 10,630 |
| 2024-03-22 | 126.50 | 126.50 | 123.00 | 123.50 | 120.06 | 7,683 |
| 2024-03-21 | 123.00 | 126.00 | 122.00 | 126.00 | 122.49 | 25,813 |
| 2024-03-20 | 124.00 | 125.50 | 121.00 | 123.00 | 119.57 | 11,369 |
| 2024-03-19 | 122.00 | 125.00 | 116.50 | 124.50 | 121.03 | 23,578 |
| 2024-03-18 | 123.50 | 124.50 | 118.50 | 122.00 | 118.60 | 58,606 |
| 2024-03-15 | 124.00 | 125.50 | 122.50 | 124.50 | 121.03 | 15,866 |
| 2024-03-14 | 125.50 | 127.00 | 123.00 | 124.00 | 120.54 | 23,890 |
| 2024-03-13 | 125.00 | 130.00 | 123.50 | 125.50 | 122.00 | 13,640 |
| 2024-03-12 | 128.50 | 128.50 | 123.50 | 126.00 | 122.49 | 12,445 |
| 2024-03-11 | 128.00 | 129.50 | 128.00 | 128.50 | 124.92 | 6,356 |
| 2024-03-08 | 129.50 | 131.50 | 128.50 | 129.50 | 125.89 | 9,677 |
| 2024-03-07 | 132.50 | 133.50 | 129.50 | 129.50 | 125.89 | 13,816 |
| 2024-03-06 | 134.00 | 135.00 | 132.50 | 132.50 | 128.81 | 8,008 |
| 2024-03-05 | 139.00 | 142.00 | 132.50 | 134.00 | 130.26 | 27,950 |
| 2024-03-04 | 136.50 | 141.00 | 135.00 | 141.00 | 137.07 | 16,623 |
| 2024-03-01 | 136.50 | 137.50 | 132.50 | 136.50 | 132.69 | 12,912 |
| 2024-02-29 | 133.50 | 140.50 | 132.50 | 136.50 | 132.69 | 14,603 |
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.