Moment Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	9.400	9.460	9.100	9.200	9.200	4,857
2024-08-22	9.980	9.980	9.400	9.460	9.460	899
2024-08-21	9.500	9.880	9.200	9.500	9.500	3,589
2024-08-20	9.080	9.880	9.080	9.340	9.340	3,072
2024-08-19	9.900	9.900	9.580	9.880	9.880	12,849
2024-08-16	8.500	9.960	8.500	9.900	9.900	21,573
2024-08-15	8.500	8.580	8.160	8.480	8.480	3,714
2024-08-14	8.380	8.540	8.080	8.500	8.500	26,433
2024-08-13	8.400	8.560	8.300	8.400	8.400	7,514
2024-08-12	8.900	9.300	8.540	8.740	8.740	8,506
2024-08-09	8.520	9.000	8.360	8.920	8.920	10,756
2024-08-08	8.420	8.900	8.080	8.540	8.540	27,877
2024-08-07	9.120	9.300	8.500	8.940	8.940	18,294
2024-08-06	9.280	9.280	8.900	9.120	9.120	10,030
2024-08-05	9.200	9.500	8.340	9.280	9.280	11,381
2024-08-02	9.660	9.700	9.440	9.500	9.500	7,334
2024-08-01	9.620	9.660	9.500	9.660	9.660	2,425
2024-07-31	9.680	9.860	9.500	9.620	9.620	5,779
2024-07-30	9.560	9.940	9.360	9.700	9.700	2,026
2024-07-29	9.420	9.860	9.400	9.560	9.560	8,391
2024-07-26	9.800	9.800	9.400	9.540	9.540	19,615
2024-07-25	10.050	10.050	9.520	9.820	9.820	4,106
2024-07-24	9.700	9.900	9.700	9.800	9.800	5,582
2024-07-23	9.780	9.780	9.320	9.600	9.600	13,947
2024-07-22	9.840	10.000	9.420	9.800	9.800	2,922
2024-07-19	10.150	10.150	8.980	9.840	9.840	37,299
2024-07-18	10.250	10.700	9.980	10.150	10.150	9,030
2024-07-17	10.050	10.250	10.000	10.250	10.250	4,413
2024-07-16	10.000	10.250	9.980	10.250	10.250	1,875
2024-07-15	10.200	10.200	9.860	10.150	10.150	8,530
2024-07-12	10.050	10.200	9.600	10.200	10.200	25,251
2024-07-11	10.250	10.250	10.150	10.150	10.150	3,947
2024-07-10	10.500	10.500	10.050	10.300	10.300	6,601
2024-07-09	10.300	10.500	10.300	10.500	10.500	2,440
2024-07-08	10.200	10.400	10.100	10.300	10.300	12,012
2024-07-05	10.350	10.600	10.300	10.300	10.300	10,282
2024-07-04	10.200	10.500	10.200	10.350	10.350	10,389
2024-07-03	10.500	10.950	10.200	10.200	10.200	4,757
2024-07-02	11.000	11.000	10.500	10.500	10.500	2,601
2024-07-01	10.250	11.500	10.100	11.000	11.000	17,088
2024-06-28	10.150	10.450	10.150	10.450	10.450	7,035
2024-06-27	10.450	10.450	10.150	10.400	10.400	1,523
2024-06-26	10.350	10.450	9.620	10.100	10.100	8,932
2024-06-25	10.500	10.500	10.150	10.400	10.400	1,484
2024-06-24	10.050	10.500	10.050	10.500	10.500	9,951
2024-06-20	10.700	10.700	10.200	10.200	10.200	1,406
2024-06-19	10.250	10.550	10.050	10.350	10.350	3,916
2024-06-18	10.350	10.850	10.100	10.250	10.250	14,528
2024-06-17	11.000	11.000	10.050	10.500	10.500	27,311
2024-06-14	11.050	11.250	10.900	11.000	11.000	6,775
2024-06-13	11.150	11.300	11.150	11.300	11.300	4,626
2024-06-12	11.600	11.600	11.200	11.200	11.200	12,770
2024-06-11	11.550	11.750	11.550	11.600	11.600	7,722
2024-06-10	11.500	11.800	11.500	11.800	11.800	3,521
2024-06-07	11.450	11.600	11.300	11.600	11.600	10,921
2024-06-05	11.500	11.750	11.500	11.550	11.550	5,669
2024-06-04	11.300	11.750	11.300	11.500	11.500	3,873
2024-06-03	11.350	11.850	11.350	11.800	11.800	12,689
2024-05-31	11.500	11.550	11.350	11.350	11.350	10,511
2024-05-30	11.700	11.700	11.300	11.500	11.500	3,346

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.