Momentum Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	91.200	92.200	90.000	92.200	89.630	6,707
2023-09-08	92.200	92.200	90.200	92.000	89.435	11,639
2023-09-07	94.200	94.200	92.200	92.200	89.630	2,239
2023-09-06	96.400	96.400	93.400	94.200	91.574	3,019
2023-09-05	97.000	97.600	94.800	96.400	93.713	6,859
2023-09-04	97.800	99.000	94.600	96.800	94.101	17,602
2023-09-01	95.200	101.00	94.400	98.800	96.046	613,825
2023-08-31	93.000	95.800	91.200	95.600	92.935	23,417
2023-08-30	94.200	95.800	93.600	94.800	92.157	8,765
2023-08-29	94.600	95.200	93.400	94.200	91.574	5,684
2023-08-28	95.200	95.200	93.800	94.600	91.963	8,510
2023-08-25	90.400	97.000	90.400	95.800	93.129	11,903
2023-08-24	97.200	99.000	90.800	90.800	88.269	8,187
2023-08-23	95.000	98.200	95.000	97.200	94.490	3,853
2023-08-22	93.200	94.200	91.200	94.000	91.379	2,952
2023-08-21	93.800	94.200	91.000	93.200	90.602	11,123
2023-08-18	95.400	97.400	90.000	95.400	92.740	63,560
2023-08-17	104.00	104.50	95.800	95.800	93.129	21,788
2023-08-16	104.00	105.50	104.00	104.00	101.10	5,724
2023-08-15	103.00	105.50	103.00	104.00	101.10	9,804
2023-08-14	99.400	103.50	99.400	103.00	100.13	7,319
2023-08-11	103.00	103.00	98.600	99.400	96.629	3,470
2023-08-10	102.50	106.00	101.00	103.00	100.13	5,061
2023-08-09	100.00	103.50	98.800	102.50	99.642	6,719
2023-08-08	99.800	100.00	96.600	100.00	97.212	13,925
2023-08-07	100.00	101.00	98.000	99.800	97.018	10,640
2023-08-04	102.00	102.00	99.400	101.50	98.670	9,323
2023-08-03	103.00	105.00	100.50	102.00	99.156	9,645
2023-08-02	102.00	108.50	97.600	106.00	103.04	55,500
2023-08-01	102.50	105.00	100.50	102.50	99.642	25,059
2023-07-31	106.00	108.50	105.50	107.00	104.02	8,558
2023-07-28	106.50	106.50	102.50	106.50	103.53	14,114
2023-07-27	108.50	108.50	104.50	106.50	103.53	8,869
2023-07-26	107.00	108.50	106.50	108.00	104.99	14,151
2023-07-25	108.50	108.50	105.00	107.50	104.50	9,861
2023-07-24	112.00	112.00	106.00	108.00	104.99	16,778
2023-07-21	111.50	115.00	111.50	112.00	108.88	6,129
2023-07-20	118.50	118.50	111.50	111.50	108.39	8,115
2023-07-19	117.00	119.00	115.50	118.50	115.20	9,349
2023-07-18	111.00	117.00	110.00	117.00	113.74	18,309
2023-07-17	112.00	113.00	105.00	109.00	105.96	11,796
2023-07-14	115.00	121.00	108.50	110.00	106.93	16,530
2023-07-13	105.00	116.50	100.50	112.00	108.88	22,152
2023-07-12	113.00	113.00	105.00	105.00	102.07	25,669
2023-07-11	109.00	114.00	108.00	112.50	109.36	11,575
2023-07-10	117.00	117.00	103.50	109.00	105.96	36,822
2023-07-07	120.00	128.00	113.50	117.00	113.74	17,938
2023-07-06	129.50	132.00	118.50	120.00	116.65	28,162
2023-07-05	127.00	133.50	126.00	129.50	125.89	28,176
2023-07-04	128.00	129.00	125.00	125.00	121.52	7,175
2023-07-03	121.50	128.00	120.50	127.50	123.95	20,200
2023-06-30	118.50	124.00	118.50	121.50	118.11	30,657
2023-06-29	125.00	127.00	118.50	118.50	115.20	122,983
2023-06-28	120.50	125.00	120.50	125.00	121.52	19,845
2023-06-27	124.50	126.00	119.50	119.50	116.17	53,880
2023-06-26	120.50	124.00	120.50	122.50	119.08	301,127
2023-06-22	115.00	119.00	115.00	119.00	115.68	8,489
2023-06-21	112.00	116.00	112.00	115.00	111.79	546,178
2023-06-20	115.50	115.50	112.00	112.00	108.88	5,229
2023-06-19	111.00	115.50	111.00	115.50	112.28	12,999

← NewerPage 14 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.