Momentum Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	59.600	60.010	59.010	59.010	56.720	885
2022-07-05	60.000	61.000	59.600	59.600	57.287	203
2022-07-04	58.330	61.000	58.330	60.000	57.672	397
2022-07-01	60.750	64.990	58.730	61.500	59.114	45,599
2022-06-30	62.900	63.920	60.000	60.000	57.672	3,502
2022-06-29	62.900	66.260	62.900	62.940	60.498	1,891
2022-06-28	68.760	68.760	62.370	62.370	59.950	7,325
2022-06-27	65.500	69.260	65.000	66.000	63.439	1,828
2022-06-23	59.350	64.500	59.350	63.970	61.488	2,274
2022-06-22	59.790	61.440	59.130	59.350	57.047	2,277
2022-06-21	59.000	59.890	57.660	59.400	57.095	696
2022-06-20	60.500	61.280	58.660	61.000	58.633	4,220
2022-06-17	60.010	65.000	60.010	60.500	58.153	6,456
2022-06-16	60.720	60.720	57.710	58.010	55.759	940
2022-06-15	64.990	64.990	58.000	60.690	58.335	2,932
2022-06-14	57.850	61.040	57.430	59.010	56.720	11,483
2022-06-13	56.070	58.600	56.070	58.000	55.750	24,225
2022-06-10	61.300	69.000	58.680	58.680	56.403	11,736
2022-06-09	59.900	61.280	59.900	60.010	57.682	4,716
2022-06-08	57.000	59.920	56.500	59.900	57.576	511,058
2022-06-07	59.000	60.590	57.700	57.760	55.519	512,023
2022-06-03	55.900	59.190	54.700	58.900	56.615	886,956
2022-06-02	56.270	58.600	56.000	56.010	53.837	16,860
2022-06-01	59.010	59.400	56.010	57.420	55.192	18,126
2022-05-31	63.000	63.000	58.640	59.000	56.711	22,313
2022-05-30	66.000	66.000	61.040	63.210	60.757	19,506
2022-05-27	69.980	69.980	66.000	66.000	63.439	97
2022-05-25	67.400	70.420	63.750	65.800	63.247	1,869
2022-05-24	71.000	71.000	66.180	67.400	64.785	1,975
2022-05-23	66.380	73.850	66.380	71.000	68.245	12,247
2022-05-20	68.970	70.900	65.080	66.380	63.804	1,827
2022-05-19	73.900	73.900	66.000	68.970	66.294	3,668
2022-05-18	63.100	71.370	61.550	66.400	63.824	3,033
2022-05-17	62.000	63.120	58.500	63.110	60.661	5,744
2022-05-16	65.000	65.000	61.010	63.900	61.421	1,723
2022-05-13	62.310	66.900	62.310	65.500	62.959	2,787
2022-05-12	64.100	65.900	64.100	65.000	62.478	1,270
2022-05-11	65.000	65.000	62.100	64.000	61.517	12,329
2022-05-10	61.000	65.000	61.000	65.000	62.478	46,059
2022-05-09	65.500	66.000	61.000	61.000	58.633	7,481
2022-05-06	68.000	68.000	65.500	66.000	63.439	5,610
2022-05-05	68.800	70.000	68.000	70.000	67.284	2,454
2022-05-04	66.300	69.900	66.000	68.800	66.131	6,270
2022-05-03	66.400	70.100	66.400	69.900	67.188	1,487
2022-05-02	74.000	74.000	68.600	70.000	67.284	3,151
2022-04-29	71.000	74.800	66.300	74.800	71.898	2,725
2022-04-28	69.900	71.000	66.800	71.000	68.245	2,827
2022-04-27	68.800	69.400	66.000	68.500	65.842	3,804
2022-04-26	70.900	70.900	66.500	68.800	66.131	29,165
2022-04-25	68.500	71.700	66.500	66.500	63.920	10,220
2022-04-22	66.100	71.900	66.100	71.900	69.110	981
2022-04-21	69.000	71.000	65.000	67.900	65.265	7,626
2022-04-20	69.100	72.800	69.100	70.300	67.572	1,421
2022-04-19	71.300	74.000	68.000	69.000	66.323	3,369
2022-04-14	74.900	75.000	71.300	71.300	68.534	3,546
2022-04-13	74.400	74.400	71.600	73.300	70.456	3,898
2022-04-12	68.500	74.600	65.800	71.600	68.822	17,491
2022-04-11	74.000	75.000	68.300	68.500	65.842	8,155
2022-04-08	70.000	74.000	65.000	68.000	65.362	26,418
2022-04-07	72.100	74.900	68.500	68.500	65.842	31,819

← NewerPage 19 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.