Momentum Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	111.00	112.00	110.00	111.00	107.91	6,109
2023-06-15	117.00	117.00	106.00	112.00	108.88	12,811
2023-06-14	116.50	120.50	109.00	117.00	113.74	22,490
2023-06-13	121.50	126.00	120.00	120.00	116.65	15,445
2023-06-12	122.00	136.50	121.50	121.50	118.11	21,550
2023-06-09	114.50	123.00	114.50	121.00	117.63	12,245
2023-06-08	110.50	119.00	110.50	114.50	111.31	13,172
2023-06-07	113.50	114.00	107.00	110.50	107.42	102,371
2023-06-05	111.50	114.00	111.00	113.50	110.34	308,052
2023-06-02	110.00	115.00	110.00	111.50	108.39	32,404
2023-06-01	107.50	115.50	107.50	110.00	106.93	41,394
2023-05-31	102.00	110.00	101.50	107.50	104.50	26,173
2023-05-30	98.800	102.50	98.800	101.50	98.670	421,786
2023-05-29	100.00	102.00	98.000	98.400	95.657	707,253
2023-05-26	95.000	101.50	95.000	98.000	95.268	9,805
2023-05-25	91.000	95.000	91.000	95.000	92.352	4,059
2023-05-24	86.000	92.000	86.000	91.000	88.463	5,502
2023-05-23	91.000	91.000	86.000	87.800	85.352	44,328
2023-05-22	82.200	91.400	82.200	90.800	88.269	6,340
2023-05-19	88.000	88.000	83.000	83.000	80.686	10,413
2023-05-17	84.200	88.000	84.200	88.000	85.547	973
2023-05-16	87.800	88.000	82.400	83.000	80.686	1,768
2023-05-15	88.000	88.000	82.000	85.200	82.825	2,190
2023-05-12	84.400	87.600	83.400	87.600	85.158	73,259
2023-05-11	84.600	84.600	82.400	84.400	82.047	6,010
2023-05-10	86.200	86.200	83.200	83.600	81.269	3,073
2023-05-09	87.400	87.400	84.800	86.000	83.602	8,306
2023-05-08	89.200	89.200	85.000	87.400	84.963	2,083
2023-05-05	83.400	91.000	82.800	89.000	85.547	7,278
2023-05-04	84.200	84.200	80.000	81.200	78.049	22,820
2023-05-03	85.000	85.000	82.000	83.800	80.548	1,166
2023-05-02	84.200	86.000	82.400	85.000	81.702	9,286
2023-04-28	89.000	89.000	82.000	84.000	80.741	4,958
2023-04-27	85.000	105.00	85.000	87.600	84.201	11,616
2023-04-26	86.000	86.000	83.000	84.800	81.510	1,569
2023-04-25	83.000	86.200	83.000	86.000	82.663	2,660
2023-04-24	82.000	82.600	82.000	82.600	79.395	1,912
2023-04-21	81.400	82.600	80.600	82.000	78.818	7,265
2023-04-20	81.400	82.400	81.400	81.400	78.242	2,797
2023-04-19	85.400	85.400	80.600	81.400	78.242	1,960
2023-04-18	85.000	85.400	84.000	85.400	82.086	2,663
2023-04-17	79.800	85.000	79.800	84.800	81.510	4,573
2023-04-14	79.800	79.800	78.400	79.800	76.704	50,541
2023-04-13	78.000	80.000	78.000	79.800	76.704	152,045
2023-04-12	80.200	80.200	77.600	79.200	76.127	110,008
2023-04-11	80.800	80.800	77.600	79.000	75.935	6,580
2023-04-06	79.800	80.800	79.800	80.800	77.665	1,369
2023-04-05	80.000	80.400	77.400	79.800	76.704	3,166
2023-04-04	80.000	81.800	79.600	80.000	76.896	1,425
2023-04-03	80.400	80.400	78.800	80.000	76.896	7,169
2023-03-31	78.150	80.500	78.090	80.500	77.377	13,180
2023-03-30	80.500	80.500	78.420	78.520	75.473	1,706
2023-03-29	80.500	80.500	78.900	80.440	77.319	3,217
2023-03-28	79.850	80.500	79.000	79.010	75.944	1,641
2023-03-27	79.850	79.990	79.850	79.850	76.752	4,926
2023-03-24	79.700	79.850	79.700	79.850	76.752	48
2023-03-23	79.000	79.690	77.540	79.690	76.598	2,871
2023-03-22	79.430	79.510	78.500	79.000	75.935	1,212
2023-03-21	77.730	79.520	77.570	79.500	76.415	2,259
2023-03-20	79.100	82.000	75.000	77.730	74.714	6,889

← NewerPage 15 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.