Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 171.00 | 185.20 | 165.20 | 185.20 | 181.49 | 77,585 |
| 2025-02-13 | 176.60 | 182.00 | 176.00 | 178.80 | 175.22 | 22,696 |
| 2025-02-12 | 180.40 | 181.60 | 175.80 | 176.40 | 172.87 | 5,717 |
| 2025-02-11 | 177.40 | 181.60 | 172.40 | 181.60 | 177.96 | 28,393 |
| 2025-02-10 | 170.00 | 177.20 | 170.00 | 177.00 | 173.46 | 63,137 |
| 2025-02-07 | 179.40 | 181.00 | 168.40 | 174.40 | 170.91 | 21,124 |
| 2025-02-06 | 179.60 | 181.20 | 176.00 | 177.60 | 174.04 | 27,843 |
| 2025-02-05 | 185.80 | 185.80 | 178.40 | 179.40 | 175.81 | 5,768 |
| 2025-02-04 | 179.20 | 185.80 | 179.20 | 185.80 | 182.08 | 7,915 |
| 2025-02-03 | 174.40 | 179.60 | 174.20 | 179.60 | 176.00 | 37,457 |
| 2025-01-31 | 174.20 | 178.20 | 174.20 | 176.00 | 172.48 | 34,935 |
| 2025-01-30 | 176.80 | 178.00 | 173.60 | 174.60 | 171.10 | 10,573 |
| 2025-01-29 | 175.40 | 176.00 | 174.20 | 175.00 | 171.50 | 3,493 |
| 2025-01-28 | 176.80 | 177.80 | 175.00 | 176.00 | 172.48 | 4,142 |
| 2025-01-27 | 176.00 | 178.80 | 173.40 | 175.80 | 172.28 | 14,455 |
| 2025-01-24 | 180.00 | 183.40 | 178.00 | 178.80 | 175.22 | 3,640 |
| 2025-01-23 | 182.60 | 184.00 | 181.20 | 181.20 | 177.57 | 4,561 |
| 2025-01-22 | 180.20 | 185.20 | 180.20 | 183.00 | 179.34 | 16,176 |
| 2025-01-21 | 179.60 | 180.60 | 179.00 | 180.00 | 176.40 | 14,367 |
| 2025-01-20 | 179.80 | 183.00 | 177.80 | 178.00 | 174.44 | 6,105 |
| 2025-01-17 | 179.60 | 182.40 | 178.00 | 179.60 | 176.00 | 4,230 |
| 2025-01-16 | 176.80 | 182.40 | 176.40 | 180.40 | 176.79 | 4,085 |
| 2025-01-15 | 178.40 | 181.80 | 175.00 | 178.40 | 174.83 | 11,289 |
| 2025-01-14 | 180.00 | 182.60 | 176.80 | 178.20 | 174.63 | 6,248 |
| 2025-01-13 | 182.00 | 182.20 | 176.20 | 180.00 | 176.40 | 6,132 |
| 2025-01-10 | 183.00 | 183.80 | 181.20 | 181.60 | 177.96 | 16,323 |
| 2025-01-09 | 185.00 | 185.00 | 176.40 | 181.60 | 177.96 | 10,681 |
| 2025-01-08 | 181.80 | 183.40 | 179.40 | 182.60 | 178.94 | 8,289 |
| 2025-01-07 | 178.40 | 184.40 | 178.40 | 181.80 | 178.16 | 12,065 |
| 2025-01-03 | 176.00 | 179.80 | 175.00 | 178.80 | 175.22 | 13,383 |
| 2025-01-02 | 175.20 | 177.60 | 173.40 | 176.40 | 172.87 | 5,229 |
| 2024-12-30 | 176.60 | 177.80 | 175.00 | 177.80 | 174.24 | 8,852 |
| 2024-12-27 | 175.80 | 177.20 | 175.40 | 176.60 | 173.06 | 5,378 |
| 2024-12-23 | 175.60 | 178.40 | 173.00 | 174.40 | 170.91 | 10,197 |
| 2024-12-20 | 179.80 | 181.60 | 169.60 | 171.00 | 167.58 | 26,147 |
| 2024-12-19 | 181.20 | 183.60 | 179.80 | 180.40 | 176.79 | 5,316 |
| 2024-12-18 | 178.40 | 182.80 | 177.20 | 182.80 | 179.14 | 6,702 |
| 2024-12-17 | 182.00 | 182.00 | 177.80 | 178.40 | 174.83 | 4,095 |
| 2024-12-16 | 178.60 | 183.00 | 178.20 | 181.60 | 177.96 | 10,087 |
| 2024-12-13 | 178.40 | 180.00 | 177.80 | 178.00 | 174.44 | 8,380 |
| 2024-12-12 | 177.80 | 180.00 | 174.80 | 178.40 | 174.83 | 10,206 |
| 2024-12-11 | 180.60 | 181.80 | 176.80 | 178.20 | 174.63 | 4,710 |
| 2024-12-10 | 180.00 | 180.60 | 177.60 | 180.00 | 176.40 | 4,135 |
| 2024-12-09 | 180.00 | 184.00 | 178.60 | 180.00 | 176.40 | 7,453 |
| 2024-12-06 | 182.00 | 182.00 | 178.60 | 179.20 | 175.61 | 22,380 |
| 2024-12-05 | 188.60 | 189.20 | 183.20 | 184.00 | 180.32 | 9,489 |
| 2024-12-04 | 189.60 | 190.00 | 187.20 | 188.00 | 184.24 | 29,260 |
| 2024-12-03 | 180.60 | 188.60 | 180.60 | 187.00 | 183.26 | 18,159 |
| 2024-12-02 | 179.20 | 185.00 | 171.00 | 181.80 | 178.16 | 30,706 |
| 2024-11-29 | 179.00 | 182.40 | 175.60 | 175.60 | 172.08 | 68,804 |
| 2024-11-28 | 183.80 | 183.80 | 173.00 | 177.00 | 173.46 | 13,669 |
| 2024-11-27 | 183.00 | 183.20 | 178.20 | 182.60 | 178.94 | 12,754 |
| 2024-11-26 | 173.00 | 189.40 | 172.60 | 183.00 | 179.34 | 37,021 |
| 2024-11-25 | 174.60 | 175.80 | 166.60 | 169.80 | 166.40 | 5,519 |
| 2024-11-22 | 170.20 | 176.60 | 168.20 | 171.20 | 167.77 | 5,515 |
| 2024-11-21 | 170.00 | 171.60 | 166.40 | 170.60 | 167.18 | 37,006 |
| 2024-11-20 | 166.80 | 169.40 | 164.00 | 165.40 | 162.09 | 15,052 |
| 2024-11-19 | 168.00 | 170.40 | 161.40 | 165.00 | 161.70 | 11,033 |
| 2024-11-18 | 174.80 | 174.80 | 169.60 | 170.40 | 166.99 | 8,165 |
| 2024-11-15 | 175.60 | 175.60 | 171.80 | 175.00 | 171.50 | 8,922 |
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.