Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 180.20 | 181.40 | 168.40 | 172.60 | 170.50 | 19,568 |
| 2025-05-13 | 171.80 | 181.00 | 171.80 | 178.80 | 176.63 | 7,394 |
| 2025-05-12 | 171.20 | 175.20 | 170.60 | 171.80 | 169.71 | 22,038 |
| 2025-05-09 | 163.00 | 174.20 | 163.00 | 171.20 | 169.12 | 6,902 |
| 2025-05-08 | 163.20 | 164.20 | 158.40 | 163.20 | 161.22 | 13,559 |
| 2025-05-07 | 165.00 | 167.00 | 161.20 | 163.20 | 159.93 | 11,492 |
| 2025-05-06 | 165.00 | 169.20 | 162.80 | 165.00 | 161.70 | 11,677 |
| 2025-05-05 | 159.60 | 166.60 | 159.60 | 165.00 | 161.70 | 4,294 |
| 2025-05-02 | 159.00 | 162.80 | 157.00 | 159.40 | 156.21 | 26,977 |
| 2025-04-30 | 160.00 | 160.00 | 157.20 | 159.60 | 156.40 | 12,858 |
| 2025-04-29 | 166.20 | 166.20 | 154.00 | 160.00 | 156.80 | 22,633 |
| 2025-04-28 | 163.60 | 166.40 | 163.60 | 165.20 | 161.89 | 3,690 |
| 2025-04-25 | 165.00 | 166.00 | 163.00 | 163.60 | 160.32 | 8,559 |
| 2025-04-24 | 157.60 | 165.00 | 156.00 | 163.80 | 160.52 | 25,954 |
| 2025-04-23 | 158.00 | 158.40 | 155.40 | 155.80 | 152.68 | 8,630 |
| 2025-04-22 | 164.00 | 164.00 | 157.80 | 158.00 | 154.84 | 9,018 |
| 2025-04-17 | 163.20 | 167.00 | 163.20 | 164.60 | 161.30 | 8,820 |
| 2025-04-16 | 167.20 | 169.40 | 165.40 | 166.60 | 163.26 | 8,155 |
| 2025-04-15 | 158.80 | 168.60 | 158.80 | 167.60 | 164.24 | 9,804 |
| 2025-04-14 | 157.00 | 159.80 | 157.00 | 158.80 | 155.62 | 7,733 |
| 2025-04-11 | 157.20 | 157.80 | 152.60 | 155.00 | 151.90 | 10,451 |
| 2025-04-10 | 155.20 | 158.60 | 151.20 | 156.40 | 153.27 | 9,157 |
| 2025-04-09 | 153.80 | 153.80 | 146.00 | 146.60 | 143.66 | 10,967 |
| 2025-04-08 | 155.20 | 156.60 | 153.60 | 154.00 | 150.92 | 4,991 |
| 2025-04-07 | 155.00 | 156.00 | 148.80 | 153.00 | 149.94 | 50,363 |
| 2025-04-04 | 161.40 | 161.40 | 155.00 | 156.80 | 153.66 | 11,086 |
| 2025-04-03 | 159.00 | 160.20 | 155.00 | 158.80 | 155.62 | 26,511 |
| 2025-04-02 | 159.40 | 160.00 | 155.20 | 159.00 | 155.82 | 8,570 |
| 2025-04-01 | 157.60 | 159.00 | 155.80 | 159.00 | 155.82 | 7,812 |
| 2025-03-31 | 157.60 | 157.80 | 153.20 | 157.60 | 154.44 | 7,213 |
| 2025-03-28 | 157.60 | 160.60 | 156.40 | 158.00 | 154.84 | 19,122 |
| 2025-03-27 | 159.80 | 160.00 | 156.00 | 158.00 | 154.84 | 13,902 |
| 2025-03-26 | 159.40 | 163.20 | 153.80 | 161.00 | 157.78 | 23,921 |
| 2025-03-25 | 161.20 | 161.40 | 156.80 | 159.00 | 155.82 | 11,773 |
| 2025-03-24 | 157.60 | 161.60 | 157.60 | 161.00 | 157.78 | 8,821 |
| 2025-03-21 | 158.00 | 158.40 | 155.20 | 157.60 | 154.44 | 303,770 |
| 2025-03-20 | 158.20 | 159.60 | 155.80 | 158.00 | 154.84 | 15,823 |
| 2025-03-19 | 157.80 | 160.60 | 157.00 | 157.00 | 153.86 | 220,286 |
| 2025-03-18 | 162.80 | 162.80 | 157.80 | 159.00 | 155.82 | 6,172 |
| 2025-03-17 | 159.60 | 162.40 | 158.00 | 160.40 | 157.19 | 232,156 |
| 2025-03-14 | 175.60 | 175.80 | 156.00 | 159.60 | 156.40 | 42,875 |
| 2025-03-13 | 153.40 | 165.00 | 153.40 | 165.00 | 161.70 | 74,102 |
| 2025-03-12 | 158.20 | 166.80 | 152.40 | 152.60 | 149.54 | 15,390 |
| 2025-03-11 | 163.00 | 169.60 | 155.00 | 157.20 | 154.05 | 107,337 |
| 2025-03-10 | 165.40 | 171.00 | 162.80 | 162.80 | 159.54 | 8,322 |
| 2025-03-07 | 169.80 | 172.20 | 161.80 | 165.00 | 161.70 | 16,186 |
| 2025-03-06 | 174.20 | 176.80 | 167.60 | 169.20 | 165.81 | 6,853 |
| 2025-03-05 | 174.80 | 176.20 | 172.20 | 174.20 | 170.71 | 8,125 |
| 2025-03-04 | 178.20 | 179.20 | 171.60 | 173.00 | 169.54 | 11,249 |
| 2025-03-03 | 184.00 | 185.00 | 178.00 | 178.00 | 174.44 | 11,415 |
| 2025-02-28 | 179.20 | 184.40 | 179.20 | 184.00 | 180.32 | 28,598 |
| 2025-02-27 | 179.60 | 184.60 | 179.60 | 184.40 | 180.71 | 2,734 |
| 2025-02-26 | 184.40 | 190.20 | 179.40 | 179.40 | 175.81 | 491,999 |
| 2025-02-25 | 190.80 | 190.80 | 183.60 | 183.60 | 179.92 | 3,063 |
| 2025-02-24 | 188.60 | 188.60 | 183.00 | 185.60 | 181.88 | 37,166 |
| 2025-02-21 | 189.80 | 190.50 | 186.60 | 189.00 | 185.22 | 87,626 |
| 2025-02-20 | 190.00 | 190.00 | 188.20 | 189.80 | 186.00 | 10,671 |
| 2025-02-19 | 182.80 | 195.20 | 182.40 | 187.20 | 183.45 | 22,387 |
| 2025-02-18 | 182.00 | 184.80 | 180.00 | 182.20 | 178.55 | 23,046 |
| 2025-02-17 | 184.40 | 184.80 | 173.00 | 182.00 | 178.36 | 103,282 |
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.