Momentum Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	57.650	57.650	52.030	55.000	52.866	16,395
2022-09-27	61.300	61.300	57.950	57.950	55.702	3,119
2022-09-26	63.000	63.400	60.480	60.480	58.133	5,689
2022-09-23	62.000	63.000	62.000	63.000	60.556	3,579
2022-09-22	63.300	63.710	62.000	62.000	59.594	2,210
2022-09-21	60.030	63.400	60.020	61.590	59.200	6,445
2022-09-20	60.360	63.130	59.800	59.800	57.480	6,212
2022-09-19	62.090	64.980	58.490	60.390	58.047	9,327
2022-09-16	65.000	65.490	62.090	63.500	61.036	8,771
2022-09-15	67.000	70.740	60.800	65.000	62.478	14,384
2022-09-14	61.900	70.000	57.500	66.500	63.920	49,764
2022-09-13	56.250	65.800	52.030	62.000	59.594	31,796
2022-09-12	53.540	57.000	52.570	56.250	54.067	1,100,950
2022-09-09	51.000	54.970	49.000	53.550	51.472	105,476
2022-09-08	50.000	51.730	50.000	51.000	49.021	78,869
2022-09-07	48.000	52.990	48.000	51.760	49.752	2,197
2022-09-06	49.000	58.000	48.200	48.200	46.330	1,439,852
2022-09-05	51.000	51.000	48.190	49.980	48.041	1,601
2022-09-02	50.000	61.400	49.410	52.000	49.982	86,377
2022-09-01	50.510	54.780	48.000	49.410	47.493	10,698
2022-08-31	48.510	54.890	48.510	50.510	48.550	5,144
2022-08-30	48.220	51.980	48.220	48.510	46.628	11,408
2022-08-29	51.870	52.300	48.015	48.220	46.349	2,544
2022-08-26	50.000	55.000	50.000	51.210	49.223	8,383
2022-08-25	49.200	51.760	47.975	47.975	46.114	4,888
2022-08-24	48.960	51.590	47.700	49.000	47.099	41,571
2022-08-23	53.000	53.000	50.010	51.000	49.021	4,787
2022-08-22	55.000	55.000	52.100	53.000	50.944	10,010
2022-08-19	55.500	57.890	55.500	56.800	54.596	501,253
2022-08-18	57.100	58.190	56.500	56.500	54.308	1,282
2022-08-17	58.000	59.490	57.020	57.020	54.808	2,065
2022-08-16	57.000	58.000	57.000	58.000	55.750	4,356
2022-08-15	57.600	59.070	57.060	57.410	55.182	4,137
2022-08-12	59.390	59.390	56.000	57.500	55.269	2,867
2022-08-11	56.210	59.000	56.210	57.900	55.653	9,829
2022-08-10	57.450	58.500	56.200	56.200	54.019	672
2022-08-09	58.000	58.490	56.510	58.400	56.134	266
2022-08-08	57.980	58.500	56.500	58.000	55.750	2,076
2022-08-05	56.530	58.000	56.300	57.980	55.730	3,255
2022-08-04	56.510	57.900	56.070	56.500	54.308	5,172
2022-08-03	56.870	58.000	56.060	56.060	53.885	12,354
2022-08-02	57.970	57.970	56.610	56.610	54.414	534
2022-08-01	58.000	58.000	56.540	57.940	55.692	1,204
2022-07-29	56.000	59.000	56.000	58.000	55.750	8,930
2022-07-28	57.500	57.500	56.500	56.500	54.308	1,738
2022-07-27	57.500	58.000	56.850	57.500	55.269	12,616
2022-07-26	57.500	57.500	56.400	57.500	55.269	725
2022-07-25	57.500	57.500	56.800	56.800	54.596	1,935
2022-07-22	57.500	57.500	56.530	56.650	54.452	6,449
2022-07-21	58.000	58.010	57.000	57.010	54.798	3,765
2022-07-20	57.210	58.930	56.210	58.000	55.750	14,939
2022-07-19	57.980	57.980	56.800	56.800	54.596	38
2022-07-18	55.900	57.500	54.630	57.290	55.067	1,377
2022-07-15	56.850	59.490	55.000	55.990	53.818	5,713
2022-07-14	59.500	59.500	56.200	56.850	54.644	7,462
2022-07-13	57.500	59.540	56.000	57.500	55.269	3,013
2022-07-12	56.500	59.840	54.990	56.500	54.308	3,173
2022-07-11	56.290	60.190	56.000	56.500	54.308	1,392
2022-07-08	58.400	58.490	56.120	56.290	54.106	13,880
2022-07-07	59.000	59.000	56.500	57.000	54.788	263,934

← NewerPage 18 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.