Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 155.00 | 164.00 | 153.00 | 155.80 | 153.91 | 67,397 |
| 2025-08-08 | 153.60 | 155.40 | 153.60 | 155.00 | 153.12 | 9,899 |
| 2025-08-07 | 152.60 | 153.80 | 151.20 | 153.60 | 151.73 | 16,523 |
| 2025-08-06 | 151.00 | 156.40 | 150.40 | 152.80 | 150.94 | 30,218 |
| 2025-08-05 | 149.60 | 152.00 | 149.60 | 151.20 | 149.36 | 418,976 |
| 2025-08-04 | 150.20 | 151.80 | 148.00 | 148.80 | 146.99 | 14,401 |
| 2025-08-01 | 155.00 | 155.40 | 150.00 | 150.40 | 148.57 | 38,769 |
| 2025-07-31 | 156.20 | 158.60 | 155.20 | 155.40 | 153.51 | 267,453 |
| 2025-07-30 | 158.40 | 159.00 | 155.00 | 156.00 | 154.10 | 92,287 |
| 2025-07-29 | 157.20 | 160.40 | 154.00 | 154.00 | 152.13 | 9,022 |
| 2025-07-28 | 158.80 | 159.40 | 156.20 | 157.00 | 155.09 | 11,017 |
| 2025-07-25 | 158.60 | 159.80 | 158.00 | 158.60 | 156.67 | 14,350 |
| 2025-07-24 | 158.60 | 160.40 | 158.20 | 159.00 | 157.07 | 16,196 |
| 2025-07-23 | 158.00 | 161.20 | 157.80 | 159.00 | 157.07 | 13,003 |
| 2025-07-22 | 154.60 | 160.60 | 154.40 | 157.00 | 155.09 | 37,361 |
| 2025-07-21 | 157.40 | 158.80 | 154.20 | 155.00 | 153.12 | 39,189 |
| 2025-07-18 | 159.20 | 161.00 | 155.60 | 157.60 | 155.68 | 38,396 |
| 2025-07-17 | 160.00 | 162.00 | 159.00 | 161.40 | 159.44 | 9,707 |
| 2025-07-16 | 161.00 | 161.00 | 158.80 | 159.00 | 157.07 | 10,262 |
| 2025-07-15 | 163.40 | 163.60 | 160.80 | 161.00 | 159.04 | 10,722 |
| 2025-07-14 | 165.40 | 165.40 | 160.20 | 161.60 | 159.64 | 15,130 |
| 2025-07-11 | 163.20 | 165.00 | 162.20 | 163.60 | 161.61 | 140,255 |
| 2025-07-10 | 159.40 | 164.20 | 159.40 | 163.80 | 161.81 | 8,160 |
| 2025-07-09 | 162.40 | 164.00 | 162.00 | 163.00 | 161.02 | 68,532 |
| 2025-07-08 | 159.20 | 163.80 | 159.20 | 162.60 | 160.62 | 15,170 |
| 2025-07-07 | 163.20 | 163.40 | 159.00 | 160.40 | 158.45 | 19,519 |
| 2025-07-04 | 163.00 | 164.80 | 161.20 | 163.00 | 161.02 | 134,280 |
| 2025-07-03 | 160.20 | 164.80 | 160.00 | 163.60 | 161.61 | 27,765 |
| 2025-07-02 | 160.00 | 161.60 | 158.60 | 160.00 | 158.06 | 26,075 |
| 2025-07-01 | 162.20 | 164.00 | 159.80 | 161.00 | 159.04 | 23,072 |
| 2025-06-30 | 164.00 | 165.40 | 160.80 | 161.20 | 159.24 | 24,120 |
| 2025-06-27 | 163.80 | 165.80 | 163.20 | 164.00 | 162.01 | 9,201 |
| 2025-06-26 | 165.00 | 165.00 | 162.60 | 163.60 | 161.61 | 12,079 |
| 2025-06-25 | 163.80 | 166.60 | 163.80 | 164.20 | 162.20 | 21,774 |
| 2025-06-24 | 158.40 | 165.00 | 158.40 | 162.00 | 160.03 | 53,929 |
| 2025-06-23 | 155.00 | 158.00 | 155.00 | 157.60 | 155.68 | 17,166 |
| 2025-06-19 | 158.40 | 158.80 | 157.20 | 158.40 | 156.48 | 71,726 |
| 2025-06-18 | 160.40 | 160.40 | 157.80 | 158.60 | 156.67 | 156,819 |
| 2025-06-17 | 159.40 | 160.60 | 158.60 | 159.40 | 157.46 | 186,770 |
| 2025-06-16 | 161.80 | 162.80 | 160.00 | 160.00 | 158.06 | 15,362 |
| 2025-06-13 | 162.00 | 164.40 | 160.80 | 162.00 | 160.03 | 16,391 |
| 2025-06-12 | 161.20 | 162.80 | 160.60 | 162.40 | 160.43 | 280,647 |
| 2025-06-11 | 162.00 | 162.00 | 157.60 | 162.00 | 160.03 | 121,782 |
| 2025-06-10 | 164.60 | 165.60 | 161.00 | 162.00 | 160.03 | 102,933 |
| 2025-06-09 | 167.40 | 168.00 | 164.40 | 164.60 | 162.60 | 38,593 |
| 2025-06-05 | 170.00 | 171.00 | 166.60 | 167.60 | 165.56 | 46,601 |
| 2025-06-04 | 176.00 | 176.00 | 169.60 | 170.00 | 167.93 | 2,329,434 |
| 2025-06-03 | 169.80 | 178.60 | 169.80 | 175.00 | 172.87 | 20,563 |
| 2025-06-02 | 173.60 | 174.60 | 166.20 | 171.00 | 168.92 | 71,900 |
| 2025-05-30 | 175.80 | 177.60 | 171.20 | 174.60 | 172.48 | 11,902 |
| 2025-05-28 | 175.00 | 176.40 | 172.80 | 175.20 | 173.07 | 7,283 |
| 2025-05-27 | 173.40 | 176.20 | 167.00 | 174.20 | 172.08 | 47,695 |
| 2025-05-26 | 176.60 | 177.40 | 170.00 | 173.00 | 170.90 | 35,359 |
| 2025-05-23 | 181.80 | 182.40 | 174.40 | 178.40 | 176.23 | 34,836 |
| 2025-05-22 | 170.20 | 182.00 | 168.20 | 181.40 | 179.20 | 62,186 |
| 2025-05-21 | 174.00 | 175.40 | 171.60 | 172.20 | 170.11 | 2,305,847 |
| 2025-05-20 | 171.60 | 177.60 | 170.80 | 175.00 | 172.87 | 4,714 |
| 2025-05-19 | 173.00 | 173.00 | 165.60 | 170.80 | 168.72 | 8,374 |
| 2025-05-16 | 172.00 | 173.80 | 171.00 | 172.00 | 169.91 | 4,417 |
| 2025-05-15 | 172.40 | 174.60 | 170.20 | 171.20 | 169.12 | 3,394 |
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.