Momentum Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	58.500	61.000	57.870	57.870	55.625	6,469
2022-12-20	58.100	59.040	58.000	58.000	55.750	18,942
2022-12-19	58.100	58.320	58.000	58.160	55.903	2,938
2022-12-16	59.380	59.400	58.000	58.000	55.750	11,664
2022-12-15	58.000	61.000	58.000	59.380	57.076	12,884
2022-12-14	57.500	58.170	57.500	58.000	55.750	38,740
2022-12-13	57.750	58.000	57.210	57.500	55.269	210,300
2022-12-12	57.500	57.750	57.500	57.750	55.509	68,042
2022-12-09	57.550	58.000	57.500	57.500	55.269	4,240
2022-12-08	57.500	57.550	57.000	57.550	55.317	2,030
2022-12-07	57.000	57.000	57.000	57.000	54.788	180
2022-12-06	57.170	57.770	56.780	57.250	55.029	224,215
2022-12-05	59.000	59.000	57.000	57.000	54.788	5,632
2022-12-02	57.000	58.990	56.550	58.000	55.750	305,855
2022-12-01	57.610	57.610	56.660	57.000	54.788	503,960
2022-11-30	56.100	57.000	56.000	56.000	53.827	37,483
2022-11-29	56.100	56.410	55.600	55.860	53.693	4,374
2022-11-28	56.200	57.210	55.820	55.920	53.750	5,498
2022-11-25	56.500	56.980	56.000	56.000	53.827	5,658
2022-11-24	57.200	57.200	56.000	56.000	53.827	8,065
2022-11-23	57.160	58.320	57.000	57.000	54.788	10,959
2022-11-22	57.990	58.170	57.300	57.300	55.077	3,816
2022-11-21	57.350	58.400	57.250	57.500	55.269	27,226
2022-11-18	57.400	59.150	57.000	57.000	54.788	62,375
2022-11-17	58.810	58.810	56.010	56.010	53.837	24,770
2022-11-16	58.000	58.820	57.780	58.800	56.519	91,425
2022-11-15	59.000	59.000	58.000	58.000	55.750	5,061
2022-11-14	59.990	60.000	58.800	58.800	56.519	5,427
2022-11-11	60.100	60.500	59.700	59.990	57.662	4,655
2022-11-10	58.000	61.500	58.000	60.060	57.730	7,298
2022-11-09	57.850	58.700	57.790	58.000	55.750	4,426
2022-11-08	59.500	59.500	58.000	58.000	55.750	102,824
2022-11-07	59.500	59.700	59.500	59.500	57.191	26,041
2022-11-04	60.040	60.050	58.950	59.660	57.345	1,373
2022-11-03	57.950	60.050	57.950	60.040	57.710	1,849
2022-11-02	59.990	60.000	58.250	58.250	55.990	2,426
2022-11-01	58.600	62.000	58.600	59.980	57.653	11,304
2022-10-31	57.400	58.550	57.000	58.550	56.278	2,601
2022-10-28	57.000	58.100	56.410	57.430	55.202	2,393
2022-10-27	57.800	57.800	56.000	57.000	54.788	120,242
2022-10-26	56.600	57.890	55.990	56.000	53.827	34,296
2022-10-25	56.400	59.220	55.470	55.470	53.318	19,055
2022-10-24	55.660	57.350	55.000	56.400	54.212	4,006
2022-10-21	55.070	57.000	55.000	55.000	52.866	5,492
2022-10-20	56.900	56.900	55.000	55.010	52.876	302,441
2022-10-19	56.800	57.990	56.800	56.900	54.692	3,662
2022-10-18	56.600	57.700	56.500	56.800	54.596	397,902
2022-10-17	56.300	56.600	55.200	56.600	54.404	8,518
2022-10-14	56.990	58.000	56.000	56.630	54.433	122,910
2022-10-13	58.390	58.390	55.500	57.000	54.788	15,769
2022-10-12	58.830	60.000	57.760	58.390	56.124	8,456
2022-10-11	61.860	61.860	58.830	58.830	56.547	2,443
2022-10-10	63.000	64.150	62.000	62.350	59.931	4,630
2022-10-07	66.000	66.000	62.030	62.030	59.623	3,717
2022-10-06	65.270	68.000	65.270	66.000	63.439	16,738
2022-10-05	67.500	67.500	65.270	65.270	62.737	3,375
2022-10-04	63.550	69.000	63.550	67.000	64.400	141,810
2022-10-03	62.000	63.490	62.000	63.470	61.007	1,003,165
2022-09-30	57.000	63.400	57.000	62.000	59.594	175,348
2022-09-29	55.250	58.000	55.250	57.000	54.788	40,385

← NewerPage 17 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.