Momentum Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	127.00	133.00	123.50	125.50	122.00	20,568
2023-12-01	117.00	130.00	117.00	127.00	123.46	39,550
2023-11-30	129.00	138.50	117.00	117.00	113.74	87,105
2023-11-29	118.50	128.50	118.50	128.50	124.92	20,662
2023-11-28	120.00	124.00	116.00	118.50	115.20	12,972
2023-11-27	120.50	125.50	120.50	124.50	121.03	13,860
2023-11-24	115.00	121.50	115.00	119.50	116.17	17,542
2023-11-23	115.50	119.50	111.50	115.00	111.79	17,809
2023-11-22	110.00	121.00	110.00	117.50	114.22	34,685
2023-11-21	105.00	111.00	105.00	109.50	106.45	33,548
2023-11-20	101.00	106.00	100.50	105.00	102.07	10,789
2023-11-17	107.00	108.50	99.600	101.00	98.184	12,813
2023-11-16	109.50	113.50	106.00	106.00	103.04	16,036
2023-11-15	102.50	111.50	102.50	108.00	104.99	10,440
2023-11-14	102.00	104.00	101.00	103.00	100.13	3,416
2023-11-13	108.50	108.50	101.00	103.50	100.61	8,043
2023-11-10	108.00	113.50	106.50	108.00	104.99	61,805
2023-11-09	106.00	109.00	105.50	108.00	104.99	5,471
2023-11-08	105.50	106.50	104.00	106.00	103.04	9,100
2023-11-07	106.00	106.50	104.00	105.00	102.07	7,134
2023-11-06	104.00	108.50	103.50	105.00	102.07	6,298
2023-11-03	106.00	109.00	103.00	104.50	101.59	8,534
2023-11-02	102.00	105.50	99.200	105.50	102.56	8,732
2023-11-01	96.800	103.00	96.800	102.00	99.156	17,282
2023-10-31	95.800	96.800	91.600	96.800	94.101	19,242
2023-10-30	100.50	100.50	93.600	94.000	91.379	10,786
2023-10-27	98.200	102.00	98.200	101.50	98.670	4,511
2023-10-26	96.000	97.200	94.600	97.200	94.490	77,920
2023-10-25	93.800	96.400	93.200	96.200	93.518	6,384
2023-10-24	95.200	97.600	92.200	93.800	91.185	8,611
2023-10-23	99.000	99.000	94.600	95.200	92.546	3,768
2023-10-20	97.200	99.000	93.800	98.000	95.268	10,457
2023-10-19	96.000	98.400	93.000	97.200	94.490	10,521
2023-10-18	95.600	99.400	94.600	96.000	93.324	9,352
2023-10-17	97.000	99.800	96.200	96.200	93.518	5,186
2023-10-16	94.400	99.000	93.000	96.600	93.907	10,181
2023-10-13	100.00	100.00	94.400	94.400	91.768	6,471
2023-10-12	104.00	104.00	94.200	99.800	97.018	17,209
2023-10-11	98.000	104.50	95.600	104.50	101.59	12,578
2023-10-10	94.000	97.000	92.800	96.000	93.324	106,357
2023-10-09	95.000	96.600	94.000	94.800	92.157	3,920
2023-10-06	94.600	96.400	92.800	95.000	92.352	3,754
2023-10-05	96.600	96.600	93.600	94.600	91.963	12,579
2023-10-04	100.00	100.00	94.000	96.800	94.101	6,659
2023-10-03	95.200	103.00	92.800	100.00	97.212	11,077
2023-10-02	96.000	98.600	93.600	95.200	92.546	15,819
2023-09-29	98.600	99.600	96.400	99.000	96.240	1,684
2023-09-28	100.00	100.00	96.000	98.600	95.851	2,588
2023-09-27	104.50	104.50	98.000	100.00	97.212	4,009
2023-09-26	99.200	104.50	99.200	102.00	99.156	9,333
2023-09-25	105.00	107.00	98.600	101.00	98.184	8,415
2023-09-22	107.00	108.00	102.00	102.00	99.156	14,282
2023-09-21	102.00	107.50	102.00	107.00	104.02	15,160
2023-09-20	103.00	104.50	102.00	102.00	99.156	5,649
2023-09-19	103.00	103.50	102.00	102.00	99.156	6,996
2023-09-18	97.800	105.50	97.600	103.00	100.13	9,440
2023-09-15	98.600	98.800	96.600	98.600	95.851	4,824
2023-09-14	95.800	100.00	95.800	98.800	96.046	4,823
2023-09-13	94.400	96.400	94.400	95.000	92.352	73,377
2023-09-12	92.200	95.200	91.400	94.400	91.768	80,102

← NewerPage 13 of 20 · 1,145 trading daysOlder →

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.