Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 133.50 | 140.50 | 132.50 | 136.50 | 132.69 | 14,603 |
| 2024-02-28 | 131.00 | 137.00 | 131.00 | 133.50 | 129.78 | 57,385 |
| 2024-02-27 | 136.00 | 136.00 | 128.50 | 129.50 | 125.89 | 34,074 |
| 2024-02-26 | 137.00 | 142.00 | 135.50 | 136.00 | 132.21 | 30,742 |
| 2024-02-23 | 150.00 | 150.00 | 138.00 | 138.00 | 134.15 | 14,450 |
| 2024-02-22 | 147.50 | 150.50 | 147.50 | 148.00 | 143.87 | 14,695 |
| 2024-02-21 | 145.50 | 148.50 | 145.00 | 146.50 | 142.42 | 8,426 |
| 2024-02-20 | 143.50 | 151.50 | 141.00 | 145.00 | 140.96 | 22,696 |
| 2024-02-19 | 136.00 | 144.00 | 134.00 | 143.50 | 139.50 | 6,828 |
| 2024-02-16 | 143.50 | 144.00 | 132.00 | 136.00 | 132.21 | 12,822 |
| 2024-02-15 | 143.00 | 144.50 | 139.00 | 143.50 | 139.50 | 10,002 |
| 2024-02-14 | 141.00 | 142.00 | 139.00 | 140.50 | 136.58 | 46,524 |
| 2024-02-13 | 144.00 | 144.50 | 140.00 | 141.00 | 137.07 | 8,988 |
| 2024-02-12 | 144.00 | 146.50 | 140.50 | 143.00 | 139.01 | 11,107 |
| 2024-02-09 | 142.50 | 144.00 | 141.00 | 143.50 | 139.50 | 9,767 |
| 2024-02-08 | 141.00 | 143.00 | 140.00 | 142.00 | 138.04 | 7,717 |
| 2024-02-07 | 134.00 | 141.00 | 134.00 | 140.50 | 136.58 | 11,825 |
| 2024-02-06 | 135.50 | 136.00 | 133.50 | 134.00 | 130.26 | 3,276 |
| 2024-02-05 | 133.50 | 136.50 | 133.00 | 136.00 | 132.21 | 6,602 |
| 2024-02-02 | 137.00 | 137.00 | 132.50 | 133.50 | 129.78 | 41,108 |
| 2024-02-01 | 136.50 | 139.00 | 135.00 | 137.00 | 133.18 | 4,348 |
| 2024-01-31 | 134.50 | 138.00 | 132.50 | 136.50 | 132.69 | 14,016 |
| 2024-01-30 | 139.00 | 139.00 | 133.00 | 134.50 | 130.75 | 14,518 |
| 2024-01-29 | 133.50 | 141.50 | 131.50 | 139.00 | 135.12 | 16,832 |
| 2024-01-26 | 128.50 | 134.00 | 127.00 | 134.00 | 130.26 | 43,516 |
| 2024-01-25 | 124.50 | 130.50 | 122.50 | 130.00 | 126.38 | 19,219 |
| 2024-01-24 | 133.00 | 133.00 | 123.50 | 124.50 | 121.03 | 31,226 |
| 2024-01-23 | 134.50 | 135.00 | 130.00 | 132.00 | 128.32 | 11,600 |
| 2024-01-22 | 138.00 | 138.00 | 131.00 | 134.50 | 130.75 | 12,727 |
| 2024-01-19 | 140.00 | 141.00 | 137.50 | 138.00 | 134.15 | 5,712 |
| 2024-01-18 | 139.50 | 141.50 | 138.50 | 140.00 | 136.10 | 3,929 |
| 2024-01-17 | 141.00 | 143.00 | 137.50 | 139.50 | 135.61 | 4,808 |
| 2024-01-16 | 140.50 | 142.50 | 137.50 | 141.50 | 137.56 | 8,675 |
| 2024-01-15 | 142.50 | 143.00 | 140.00 | 141.00 | 137.07 | 2,839 |
| 2024-01-12 | 137.00 | 145.50 | 137.00 | 143.00 | 139.01 | 9,001 |
| 2024-01-11 | 145.00 | 147.00 | 137.00 | 137.00 | 133.18 | 16,030 |
| 2024-01-10 | 146.00 | 148.00 | 142.00 | 144.50 | 140.47 | 12,278 |
| 2024-01-09 | 141.00 | 146.50 | 141.00 | 145.00 | 140.96 | 13,264 |
| 2024-01-08 | 136.00 | 141.50 | 136.00 | 140.50 | 136.58 | 17,643 |
| 2024-01-05 | 142.50 | 144.00 | 133.50 | 136.00 | 132.21 | 11,961 |
| 2024-01-04 | 135.50 | 143.00 | 135.50 | 142.50 | 138.53 | 13,469 |
| 2024-01-03 | 135.50 | 138.00 | 135.50 | 135.50 | 131.72 | 9,956 |
| 2024-01-02 | 130.50 | 137.50 | 130.00 | 135.50 | 131.72 | 17,959 |
| 2023-12-29 | 129.00 | 131.00 | 127.00 | 130.50 | 126.86 | 9,865 |
| 2023-12-28 | 133.50 | 134.50 | 128.50 | 129.00 | 125.40 | 7,593 |
| 2023-12-27 | 132.00 | 134.50 | 128.00 | 133.00 | 129.29 | 15,037 |
| 2023-12-22 | 128.00 | 134.50 | 127.00 | 132.00 | 128.32 | 7,538 |
| 2023-12-21 | 131.00 | 131.50 | 125.50 | 128.50 | 124.92 | 7,386 |
| 2023-12-20 | 131.50 | 133.50 | 130.00 | 131.50 | 127.83 | 8,388 |
| 2023-12-19 | 128.00 | 132.50 | 127.00 | 131.00 | 127.35 | 9,790 |
| 2023-12-18 | 130.00 | 131.00 | 123.50 | 127.50 | 123.95 | 13,274 |
| 2023-12-15 | 126.50 | 137.00 | 124.50 | 130.00 | 126.38 | 29,818 |
| 2023-12-14 | 126.50 | 128.00 | 122.50 | 126.50 | 122.97 | 10,690 |
| 2023-12-13 | 119.50 | 128.00 | 118.00 | 126.00 | 122.49 | 19,718 |
| 2023-12-12 | 123.50 | 125.50 | 118.00 | 119.50 | 116.17 | 25,632 |
| 2023-12-11 | 123.50 | 125.00 | 118.00 | 123.50 | 120.06 | 47,181 |
| 2023-12-08 | 123.50 | 124.50 | 121.00 | 123.50 | 120.06 | 14,305 |
| 2023-12-07 | 125.00 | 125.00 | 123.00 | 123.50 | 120.06 | 11,457 |
| 2023-12-06 | 127.00 | 128.00 | 123.50 | 125.50 | 122.00 | 23,553 |
| 2023-12-05 | 125.50 | 125.50 | 122.50 | 123.50 | 120.06 | 17,090 |
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.