Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	11.650	11.650	11.500	11.500	11.500	5,795
2024-05-28	11.000	11.700	11.000	11.650	11.650	12,772
2024-05-27	10.950	11.600	10.950	11.200	11.200	7,764
2024-05-24	11.650	11.650	11.000	11.400	11.400	9,937
2024-05-23	10.900	11.700	10.850	11.650	11.650	30,570
2024-05-22	11.350	11.400	10.850	10.900	10.900	50,686
2024-05-21	11.300	11.600	11.050	11.350	11.350	13,967
2024-05-20	11.350	11.550	11.100	11.300	11.300	33,077
2024-05-17	11.600	11.750	11.050	11.350	11.350	93,568
2024-05-16	11.000	11.600	10.850	11.350	11.350	3,835
2024-05-15	10.900	11.100	10.800	11.000	11.000	25,546
2024-05-14	10.950	10.950	10.800	10.950	10.950	4,725
2024-05-13	10.650	10.950	10.100	10.950	10.950	29,213
2024-05-10	10.000	11.050	9.700	10.650	10.650	40,871
2024-05-08	10.050	10.550	10.050	10.450	10.450	3,026
2024-05-07	10.550	10.550	10.050	10.550	10.550	8,490
2024-05-06	10.500	10.700	9.700	10.550	10.550	5,319
2024-05-03	10.800	10.800	8.900	10.400	10.400	39,053
2024-05-02	10.700	10.800	10.150	10.700	10.700	6,811
2024-04-30	10.350	10.700	10.350	10.700	10.700	5,586
2024-04-29	10.200	10.700	10.200	10.700	10.700	5,621
2024-04-26	10.350	10.350	9.960	10.200	10.200	13,403
2024-04-25	10.400	10.450	10.050	10.400	10.400	18,110
2024-04-24	10.550	10.750	10.400	10.400	10.400	9,585
2024-04-23	10.400	10.800	10.400	10.550	10.550	2,955
2024-04-22	10.550	10.850	10.400	10.400	10.400	9,928
2024-04-19	10.600	10.950	10.550	10.600	10.600	2,945
2024-04-18	10.550	10.700	10.550	10.600	10.600	2,077
2024-04-17	10.850	10.850	10.500	10.500	10.500	689
2024-04-16	10.700	11.000	10.450	10.900	10.900	2,575
2024-04-15	10.600	11.000	10.500	10.500	10.500	5,441
2024-04-12	10.600	11.400	10.550	10.600	10.600	7,834
2024-04-11	10.600	10.750	10.450	10.600	10.600	8,483
2024-04-10	10.800	11.100	10.600	10.850	10.850	6,644
2024-04-09	10.900	11.400	10.900	11.000	11.000	3,402
2024-04-08	11.350	11.450	10.700	10.900	10.900	7,304
2024-04-05	10.450	11.600	10.450	11.450	11.450	3,327
2024-04-04	11.600	11.950	11.000	11.600	11.600	5,121
2024-04-03	11.900	12.400	11.000	11.600	11.600	44,729
2024-04-02	10.000	12.100	10.000	11.000	11.000	44,065
2024-03-28	9.610	9.922	9.610	9.920	9.920	6,557
2024-03-27	9.592	9.810	9.592	9.605	9.605	6,344
2024-03-26	9.652	9.800	9.504	9.591	9.591	3,023
2024-03-25	9.985	10.000	9.700	9.700	9.700	11,488
2024-03-22	10.000	10.000	9.820	9.985	9.985	24,186
2024-03-21	9.850	10.000	9.701	9.998	9.998	22,903
2024-03-20	9.705	9.995	9.705	9.850	9.850	1,387
2024-03-19	10.270	10.270	9.805	10.032	10.032	4,061
2024-03-18	10.244	10.700	9.667	10.270	10.270	4,508
2024-03-15	9.500	10.698	9.500	10.244	10.244	32,431
2024-03-14	10.736	10.954	10.000	10.400	10.400	7,083
2024-03-13	10.510	10.750	10.500	10.736	10.736	5,413
2024-03-12	10.598	11.456	10.514	10.678	10.678	7,613
2024-03-11	10.800	10.982	10.508	10.600	10.600	7,123
2024-03-08	10.846	11.492	10.600	11.000	11.000	6,279
2024-03-07	10.506	11.496	10.506	10.848	10.848	6,363
2024-03-06	11.002	11.002	10.506	10.982	10.982	6,790
2024-03-05	11.102	11.488	11.000	11.002	11.002	3,554
2024-03-04	11.432	11.996	11.202	11.224	11.224	5,005
2024-03-01	11.102	11.698	11.100	11.432	11.432	2,070

← NewerPage 11 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.