MOBA Network publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8.250 | 8.500 | 8.200 | 8.500 | 8.034 | 12,662 |
| 2025-02-14 | 8.950 | 9.200 | 8.450 | 8.450 | 7.987 | 9,917 |
| 2025-02-13 | 8.250 | 9.000 | 8.100 | 8.800 | 8.318 | 18,963 |
| 2025-02-12 | 8.000 | 8.500 | 7.850 | 8.300 | 7.845 | 22,704 |
| 2025-02-11 | 7.950 | 8.050 | 7.950 | 8.050 | 7.609 | 3,776 |
| 2025-02-10 | 8.250 | 8.250 | 8.250 | 8.250 | 7.798 | 2,099 |
| 2025-02-07 | 8.350 | 8.750 | 8.100 | 8.150 | 7.703 | 15,762 |
| 2025-02-06 | 8.150 | 8.350 | 8.150 | 8.350 | 7.893 | 4,178 |
| 2025-02-05 | 7.950 | 8.150 | 7.900 | 8.150 | 7.703 | 19,004 |
| 2025-02-04 | 8.200 | 8.450 | 8.000 | 8.200 | 7.751 | 27,769 |
| 2025-02-03 | 8.000 | 8.700 | 7.800 | 8.200 | 7.751 | 19,251 |
| 2025-01-31 | 8.100 | 8.400 | 8.100 | 8.400 | 7.940 | 7,231 |
| 2025-01-30 | 8.600 | 8.900 | 8.200 | 8.550 | 8.082 | 26,403 |
| 2025-01-29 | 8.500 | 8.550 | 7.950 | 8.550 | 8.082 | 1,236 |
| 2025-01-28 | 8.550 | 9.300 | 7.800 | 8.700 | 8.223 | 20,113 |
| 2025-01-27 | 8.750 | 9.200 | 8.400 | 8.800 | 8.318 | 27,370 |
| 2025-01-24 | 8.500 | 9.000 | 8.150 | 8.600 | 8.129 | 20,633 |
| 2025-01-23 | 8.000 | 8.700 | 8.000 | 8.450 | 7.987 | 7,719 |
| 2025-01-22 | 8.650 | 8.750 | 8.400 | 8.400 | 7.940 | 6,667 |
| 2025-01-21 | 7.900 | 9.000 | 7.700 | 8.550 | 8.082 | 100,249 |
| 2025-01-20 | 7.850 | 8.300 | 7.400 | 7.800 | 7.373 | 79,615 |
| 2025-01-17 | 7.550 | 7.600 | 7.400 | 7.600 | 7.184 | 7,935 |
| 2025-01-16 | 7.350 | 7.350 | 7.350 | 7.350 | 6.947 | 258 |
| 2025-01-15 | 7.400 | 7.400 | 7.250 | 7.300 | 6.900 | 1,843 |
| 2025-01-14 | 7.450 | 7.750 | 7.200 | 7.350 | 6.947 | 226,596 |
| 2025-01-13 | 7.250 | 7.250 | 7.050 | 7.100 | 6.711 | 14,844 |
| 2025-01-10 | 7.250 | 7.250 | 7.250 | 7.250 | 6.853 | 1,050 |
| 2025-01-09 | 7.350 | 7.400 | 7.050 | 7.050 | 6.664 | 15,349 |
| 2025-01-08 | 6.950 | 7.350 | 6.900 | 7.150 | 6.758 | 68,785 |
| 2025-01-07 | 7.000 | 7.050 | 6.900 | 6.900 | 6.522 | 8,507 |
| 2025-01-03 | 7.300 | 7.650 | 7.000 | 7.100 | 6.711 | 60,279 |
| 2025-01-02 | 7.350 | 7.350 | 7.100 | 7.150 | 6.758 | 24,543 |
| 2024-12-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.089 | 1,300 |
| 2024-12-27 | 7.750 | 7.800 | 7.500 | 7.500 | 7.089 | 8,037 |
| 2024-12-23 | 7.650 | 8.500 | 7.450 | 7.450 | 7.042 | 14,375 |
| 2024-12-20 | 7.400 | 7.400 | 7.400 | 7.400 | 6.995 | 5,500 |
| 2024-12-19 | 7.550 | 8.500 | 7.350 | 7.350 | 6.947 | 42,834 |
| 2024-12-18 | 7.400 | 8.050 | 7.400 | 7.450 | 7.042 | 39,054 |
| 2024-12-17 | 7.750 | 8.500 | 7.500 | 7.550 | 7.136 | 33,238 |
| 2024-12-16 | 7.500 | 7.950 | 7.500 | 7.950 | 7.514 | 7,400 |
| 2024-12-13 | 7.700 | 7.700 | 7.700 | 7.700 | 7.278 | 649 |
| 2024-12-12 | 8.100 | 8.100 | 7.700 | 7.700 | 7.278 | 6,552 |
| 2024-12-11 | 8.300 | 8.300 | 8.050 | 8.050 | 7.609 | 2,000 |
| 2024-12-10 | 7.900 | 8.200 | 7.900 | 8.150 | 7.703 | 7,499 |
| 2024-12-09 | 8.450 | 8.450 | 8.450 | 8.450 | 7.987 | 0 |
| 2024-12-06 | 7.300 | 8.500 | 7.300 | 8.450 | 7.987 | 19,631 |
| 2024-12-05 | 8.100 | 8.100 | 7.600 | 7.600 | 7.184 | 4,699 |
| 2024-12-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.562 | 75 |
| 2024-12-03 | 8.000 | 8.000 | 7.800 | 8.000 | 7.562 | 1,025 |
| 2024-12-02 | 8.100 | 8.250 | 8.000 | 8.000 | 7.562 | 6,564 |
| 2024-11-29 | 8.250 | 8.250 | 8.250 | 8.250 | 7.798 | 2,235 |
| 2024-11-28 | 8.300 | 8.300 | 8.300 | 8.300 | 7.845 | 1,000 |
| 2024-11-27 | 8.100 | 8.100 | 8.100 | 8.100 | 7.656 | 101 |
| 2024-11-26 | 8.050 | 8.050 | 8.050 | 8.050 | 7.609 | 768 |
| 2024-11-25 | 7.900 | 8.000 | 7.700 | 8.000 | 7.562 | 3,656 |
| 2024-11-22 | 8.000 | 8.000 | 7.750 | 7.750 | 7.325 | 13,185 |
| 2024-11-21 | 8.100 | 8.150 | 7.950 | 8.150 | 7.703 | 4,389 |
| 2024-11-20 | 8.500 | 8.550 | 8.250 | 8.250 | 7.798 | 14,645 |
| 2024-11-19 | 8.550 | 8.550 | 8.550 | 8.550 | 8.082 | 0 |
| 2024-11-18 | 8.600 | 8.600 | 8.550 | 8.550 | 8.082 | 382 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-11 | 0.4000 SEK |
| 2021-04-16 | 4.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.