Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 162.80 | 165.60 | 162.80 | 164.00 | 162.01 | 21,932 |
| 2025-10-31 | 164.00 | 164.00 | 161.20 | 162.60 | 160.62 | 17,797 |
| 2025-10-30 | 164.00 | 165.20 | 161.80 | 164.20 | 162.20 | 16,884 |
| 2025-10-29 | 172.40 | 172.60 | 161.00 | 163.60 | 161.61 | 45,352 |
| 2025-10-28 | 168.00 | 172.80 | 166.00 | 172.80 | 170.70 | 20,606 |
| 2025-10-27 | 166.60 | 169.20 | 166.20 | 167.00 | 164.97 | 34,903 |
| 2025-10-24 | 163.80 | 168.00 | 163.60 | 166.00 | 163.98 | 182,601 |
| 2025-10-23 | 164.20 | 165.00 | 162.60 | 163.40 | 161.41 | 61,834 |
| 2025-10-22 | 162.60 | 164.60 | 162.40 | 163.80 | 161.81 | 570,202 |
| 2025-10-21 | 161.00 | 162.60 | 159.80 | 162.60 | 160.62 | 58,163 |
| 2025-10-20 | 158.60 | 161.40 | 158.60 | 161.40 | 159.44 | 131,607 |
| 2025-10-17 | 159.80 | 160.20 | 157.60 | 159.60 | 157.66 | 82,963 |
| 2025-10-16 | 156.60 | 160.20 | 156.20 | 160.20 | 158.25 | 12,857 |
| 2025-10-15 | 159.60 | 160.40 | 157.40 | 158.00 | 156.08 | 5,477 |
| 2025-10-14 | 159.00 | 159.60 | 156.60 | 159.00 | 157.07 | 8,306 |
| 2025-10-13 | 159.80 | 161.60 | 158.00 | 159.20 | 157.27 | 14,110 |
| 2025-10-10 | 163.00 | 164.40 | 159.60 | 159.60 | 157.66 | 13,079 |
| 2025-10-09 | 164.80 | 165.00 | 161.00 | 163.40 | 161.41 | 46,386 |
| 2025-10-08 | 161.80 | 166.80 | 161.80 | 163.80 | 161.81 | 75,360 |
| 2025-10-07 | 164.20 | 164.60 | 161.60 | 162.00 | 160.03 | 32,147 |
| 2025-10-06 | 163.80 | 164.60 | 162.00 | 164.00 | 162.01 | 32,950 |
| 2025-10-03 | 161.00 | 164.00 | 161.00 | 163.80 | 161.81 | 19,566 |
| 2025-10-02 | 159.00 | 163.20 | 159.00 | 161.60 | 159.64 | 17,809 |
| 2025-10-01 | 157.20 | 158.80 | 155.60 | 158.20 | 156.28 | 11,652 |
| 2025-09-30 | 157.00 | 158.20 | 155.00 | 157.00 | 155.09 | 138,187 |
| 2025-09-29 | 156.00 | 157.80 | 155.40 | 157.20 | 155.29 | 15,511 |
| 2025-09-26 | 155.00 | 156.60 | 154.40 | 155.40 | 153.51 | 59,820 |
| 2025-09-25 | 155.60 | 157.40 | 154.80 | 155.00 | 153.12 | 14,231 |
| 2025-09-24 | 159.80 | 160.40 | 155.00 | 155.40 | 153.51 | 15,042 |
| 2025-09-23 | 162.00 | 165.00 | 159.60 | 160.40 | 158.45 | 25,205 |
| 2025-09-22 | 163.80 | 164.00 | 160.80 | 162.00 | 160.03 | 12,630 |
| 2025-09-19 | 162.00 | 164.00 | 161.40 | 163.80 | 161.81 | 13,594 |
| 2025-09-18 | 161.20 | 164.40 | 161.20 | 161.80 | 159.83 | 11,558 |
| 2025-09-17 | 161.80 | 163.80 | 161.00 | 162.20 | 160.23 | 23,226 |
| 2025-09-16 | 161.20 | 163.00 | 160.20 | 160.80 | 158.85 | 13,624 |
| 2025-09-15 | 159.60 | 162.20 | 159.60 | 161.60 | 159.64 | 15,812 |
| 2025-09-12 | 161.20 | 162.80 | 158.40 | 159.60 | 157.66 | 15,630 |
| 2025-09-11 | 160.20 | 160.40 | 157.20 | 157.60 | 155.68 | 24,961 |
| 2025-09-10 | 156.40 | 161.40 | 156.40 | 159.60 | 157.66 | 22,395 |
| 2025-09-09 | 157.60 | 159.20 | 156.40 | 157.80 | 155.88 | 24,075 |
| 2025-09-08 | 156.00 | 158.00 | 152.20 | 157.80 | 155.88 | 19,161 |
| 2025-09-05 | 154.80 | 162.40 | 154.20 | 157.40 | 155.49 | 51,996 |
| 2025-09-04 | 154.60 | 156.20 | 154.20 | 155.80 | 153.91 | 10,426 |
| 2025-09-03 | 154.00 | 156.00 | 153.00 | 153.60 | 151.73 | 17,285 |
| 2025-09-02 | 155.60 | 155.60 | 152.80 | 154.20 | 152.33 | 17,104 |
| 2025-09-01 | 153.40 | 156.20 | 153.40 | 154.80 | 152.92 | 13,606 |
| 2025-08-29 | 153.00 | 154.80 | 152.80 | 154.40 | 152.52 | 25,852 |
| 2025-08-28 | 152.40 | 155.00 | 152.20 | 153.60 | 151.73 | 23,162 |
| 2025-08-27 | 150.60 | 154.00 | 150.60 | 153.40 | 151.54 | 24,977 |
| 2025-08-26 | 151.00 | 152.40 | 149.40 | 151.20 | 149.36 | 10,501 |
| 2025-08-25 | 152.60 | 154.00 | 150.80 | 151.60 | 149.76 | 7,527 |
| 2025-08-22 | 151.60 | 152.80 | 149.80 | 152.80 | 150.94 | 9,497 |
| 2025-08-21 | 151.60 | 152.00 | 149.00 | 150.60 | 148.77 | 10,615 |
| 2025-08-20 | 153.00 | 153.80 | 150.60 | 151.60 | 149.76 | 45,637 |
| 2025-08-19 | 151.20 | 160.00 | 149.60 | 154.00 | 152.13 | 40,215 |
| 2025-08-18 | 150.00 | 153.40 | 147.40 | 151.00 | 149.16 | 31,156 |
| 2025-08-15 | 152.40 | 152.80 | 149.60 | 149.60 | 147.78 | 45,072 |
| 2025-08-14 | 151.60 | 154.80 | 150.80 | 152.80 | 150.94 | 33,488 |
| 2025-08-13 | 158.20 | 159.20 | 150.20 | 150.20 | 148.37 | 64,245 |
| 2025-08-12 | 155.60 | 162.40 | 154.80 | 158.20 | 156.28 | 44,288 |
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.