Momentum Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	79.010	81.030	79.010	79.010	75.944	1,785
2023-03-16	79.200	79.210	77.000	79.000	75.935	2,803
2023-03-15	78.390	79.200	78.390	79.200	76.127	2,073
2023-03-14	80.740	80.740	77.000	79.000	75.935	2,026
2023-03-13	82.010	83.790	79.750	80.740	77.607	1,111
2023-03-10	84.400	84.400	80.500	82.700	79.491	3,408
2023-03-09	80.030	84.950	78.350	84.400	81.125	7,169
2023-03-08	81.830	81.830	78.200	80.030	76.925	4,740
2023-03-07	82.860	82.860	78.990	81.000	77.857	4,503
2023-03-06	86.000	86.000	82.900	82.900	79.683	1,889
2023-03-03	83.700	85.000	83.010	84.990	81.692	2,399
2023-03-02	82.000	83.990	82.000	83.700	80.452	2,327
2023-03-01	81.660	82.000	80.900	82.000	78.818	2,801
2023-02-28	79.600	82.000	79.600	81.660	78.492	5,480
2023-02-27	78.000	79.200	78.000	78.800	75.743	2,756
2023-02-24	77.960	78.810	76.820	78.810	75.752	5,948
2023-02-23	80.500	80.500	78.000	79.000	75.935	2,170
2023-02-22	82.460	82.460	80.000	80.500	77.377	3,640
2023-02-21	79.000	83.000	79.000	82.450	79.251	3,076
2023-02-20	76.200	79.000	76.000	79.000	75.935	4,532
2023-02-17	77.000	77.000	75.080	76.200	73.243	3,366
2023-02-16	81.330	82.010	77.000	77.000	74.012	6,835
2023-02-15	81.320	81.320	76.100	80.720	77.588	4,732
2023-02-14	77.150	81.330	77.150	81.320	78.165	5,404
2023-02-13	83.480	83.480	75.000	76.000	73.051	4,836
2023-02-10	85.100	86.870	81.230	83.590	80.347	8,441
2023-02-09	84.900	89.000	84.900	86.350	83.000	6,069
2023-02-08	83.990	85.430	82.250	85.430	82.115	16,225
2023-02-07	81.700	82.880	80.820	82.100	78.914	1,984
2023-02-06	80.000	81.700	79.510	81.700	78.530	998
2023-02-03	80.450	82.000	80.000	80.000	76.896	7,008
2023-02-02	78.050	80.450	78.000	80.450	77.328	7,840
2023-02-01	76.000	79.390	76.000	79.000	75.935	10,334
2023-01-31	73.000	82.880	72.000	76.000	73.051	3,214
2023-01-30	75.800	75.800	72.000	73.000	70.168	3,935
2023-01-27	73.500	77.380	73.000	75.000	72.090	3,140
2023-01-26	72.000	73.000	71.260	73.000	70.168	3,868
2023-01-25	72.560	72.760	71.000	72.000	69.206	1,400
2023-01-24	69.880	72.560	68.970	72.560	69.745	3,247
2023-01-23	72.000	72.000	69.770	69.880	67.169	9,321
2023-01-20	73.350	75.000	72.120	72.120	69.322	5,269
2023-01-19	69.750	73.350	69.310	73.350	70.504	17,522
2023-01-18	63.500	69.150	63.500	69.000	66.323	20,933
2023-01-17	64.000	64.050	63.500	63.500	61.036	1,642
2023-01-16	64.000	64.050	63.980	64.000	61.517	3,975
2023-01-13	63.960	65.020	63.960	64.000	61.517	8,894
2023-01-12	60.190	66.000	60.000	64.000	61.517	7,428
2023-01-11	60.300	62.000	60.000	60.190	57.855	4,414
2023-01-10	59.600	60.580	59.600	60.300	57.960	511
2023-01-09	58.900	59.610	58.450	59.500	57.191	3,073
2023-01-05	58.000	58.000	58.000	58.000	55.750	812
2023-01-04	58.900	59.500	58.000	58.000	55.750	764
2023-01-03	59.030	59.500	58.810	58.810	56.528	3,094
2023-01-02	58.500	59.300	57.570	57.570	55.336	2,968
2022-12-30	56.940	58.510	56.010	58.510	56.240	8,805
2022-12-29	56.000	56.990	56.000	56.990	54.779	1,903
2022-12-28	56.000	56.800	55.910	56.000	53.827	4,766
2022-12-27	57.940	58.180	55.500	55.500	53.347	3,611
2022-12-23	56.200	57.960	56.200	57.040	54.827	1,435
2022-12-22	57.870	57.870	55.000	57.000	54.788	623,511

← NewerPage 16 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.