Momentum Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 175.00 | 177.20 | 174.40 | 175.00 | 171.50 | 20,577 |
| 2024-11-13 | 172.80 | 179.00 | 172.00 | 175.00 | 171.50 | 829,695 |
| 2024-11-12 | 178.20 | 178.20 | 172.60 | 173.00 | 169.54 | 6,829 |
| 2024-11-11 | 179.60 | 181.20 | 177.80 | 178.20 | 174.63 | 5,161 |
| 2024-11-08 | 176.80 | 180.80 | 174.20 | 179.40 | 175.81 | 8,085 |
| 2024-11-07 | 179.20 | 181.20 | 176.80 | 176.80 | 173.26 | 17,100 |
| 2024-11-06 | 179.20 | 194.80 | 178.80 | 179.00 | 175.42 | 23,849 |
| 2024-11-05 | 181.20 | 183.20 | 178.40 | 179.00 | 175.42 | 8,309 |
| 2024-11-04 | 178.00 | 181.80 | 178.00 | 181.00 | 177.38 | 20,050 |
| 2024-11-01 | 180.00 | 181.60 | 179.60 | 180.80 | 177.18 | 3,103 |
| 2024-10-31 | 182.00 | 182.00 | 179.00 | 180.00 | 176.40 | 3,384 |
| 2024-10-30 | 181.80 | 186.20 | 181.40 | 182.00 | 178.36 | 16,759 |
| 2024-10-29 | 179.40 | 182.00 | 172.00 | 179.40 | 175.81 | 10,966 |
| 2024-10-28 | 175.60 | 179.20 | 175.60 | 178.60 | 175.02 | 114,854 |
| 2024-10-25 | 172.00 | 177.00 | 168.80 | 174.00 | 170.52 | 225,770 |
| 2024-10-24 | 171.00 | 174.00 | 170.80 | 172.00 | 168.56 | 243,638 |
| 2024-10-23 | 177.40 | 177.40 | 169.40 | 170.00 | 166.60 | 8,396 |
| 2024-10-22 | 176.40 | 178.40 | 174.80 | 177.40 | 173.85 | 3,847 |
| 2024-10-21 | 175.60 | 179.20 | 174.20 | 176.40 | 172.87 | 15,569 |
| 2024-10-18 | 177.60 | 179.60 | 175.00 | 175.60 | 172.08 | 175,739 |
| 2024-10-17 | 180.00 | 180.00 | 178.60 | 179.20 | 175.61 | 1,901 |
| 2024-10-16 | 176.80 | 180.00 | 176.00 | 179.00 | 175.42 | 23,187 |
| 2024-10-15 | 179.80 | 180.00 | 176.80 | 176.80 | 173.26 | 18,503 |
| 2024-10-14 | 180.00 | 180.00 | 177.40 | 179.00 | 175.42 | 4,571 |
| 2024-10-11 | 173.00 | 178.60 | 172.80 | 178.00 | 174.44 | 7,413 |
| 2024-10-10 | 173.20 | 181.80 | 171.40 | 174.00 | 170.52 | 16,514 |
| 2024-10-09 | 180.00 | 180.20 | 172.80 | 173.00 | 169.54 | 5,087 |
| 2024-10-08 | 180.20 | 183.40 | 180.00 | 180.00 | 176.40 | 2,873 |
| 2024-10-07 | 179.80 | 181.80 | 177.20 | 180.40 | 176.79 | 15,637 |
| 2024-10-04 | 176.60 | 183.00 | 174.00 | 180.00 | 176.40 | 12,365 |
| 2024-10-03 | 187.40 | 188.20 | 174.80 | 176.80 | 173.26 | 14,138 |
| 2024-10-02 | 181.00 | 190.00 | 180.00 | 185.40 | 181.69 | 37,258 |
| 2024-10-01 | 182.20 | 183.00 | 178.00 | 179.40 | 175.81 | 14,474 |
| 2024-09-30 | 181.80 | 182.00 | 179.20 | 181.60 | 177.96 | 9,421 |
| 2024-09-27 | 179.80 | 182.00 | 178.00 | 182.00 | 178.36 | 48,578 |
| 2024-09-26 | 176.00 | 180.00 | 175.80 | 180.00 | 176.40 | 7,340 |
| 2024-09-25 | 177.80 | 179.80 | 174.80 | 175.40 | 171.89 | 6,014 |
| 2024-09-24 | 181.00 | 181.00 | 176.20 | 177.80 | 174.24 | 5,104 |
| 2024-09-23 | 179.80 | 184.60 | 178.40 | 181.00 | 177.38 | 3,520 |
| 2024-09-20 | 180.00 | 180.00 | 176.20 | 179.60 | 176.00 | 4,306 |
| 2024-09-19 | 177.80 | 181.80 | 177.20 | 180.40 | 176.79 | 2,168 |
| 2024-09-18 | 180.20 | 180.20 | 175.40 | 178.60 | 175.02 | 2,686 |
| 2024-09-17 | 179.60 | 182.20 | 177.60 | 180.80 | 177.18 | 69,513 |
| 2024-09-16 | 183.80 | 183.80 | 178.00 | 179.40 | 175.81 | 143,031 |
| 2024-09-13 | 173.40 | 183.80 | 172.00 | 183.00 | 179.34 | 14,218 |
| 2024-09-12 | 186.60 | 188.80 | 170.60 | 173.20 | 169.73 | 22,246 |
| 2024-09-11 | 185.00 | 186.60 | 183.00 | 186.60 | 182.86 | 4,224 |
| 2024-09-10 | 184.00 | 191.60 | 179.80 | 184.40 | 180.71 | 12,350 |
| 2024-09-09 | 174.80 | 185.40 | 173.00 | 180.60 | 176.98 | 22,427 |
| 2024-09-06 | 172.80 | 180.80 | 162.60 | 175.40 | 171.89 | 13,082 |
| 2024-09-05 | 167.00 | 173.00 | 164.00 | 170.40 | 166.99 | 3,778,112 |
| 2024-09-04 | 166.60 | 167.00 | 155.20 | 167.00 | 163.66 | 6,674 |
| 2024-09-03 | 165.20 | 168.60 | 164.00 | 167.80 | 164.44 | 54,423 |
| 2024-09-02 | 164.80 | 165.60 | 163.60 | 165.00 | 161.70 | 10,206 |
| 2024-08-30 | 166.00 | 166.00 | 163.20 | 165.00 | 161.70 | 16,230 |
| 2024-08-29 | 163.20 | 165.00 | 160.80 | 165.00 | 161.70 | 14,003 |
| 2024-08-28 | 167.60 | 167.60 | 163.00 | 164.60 | 161.30 | 27,452 |
| 2024-08-27 | 166.20 | 168.60 | 163.00 | 165.00 | 161.70 | 7,298 |
| 2024-08-26 | 164.00 | 165.00 | 163.00 | 165.00 | 161.70 | 136,543 |
| 2024-08-23 | 160.00 | 167.40 | 160.00 | 165.20 | 161.89 | 89,650 |
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.