Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	11.506	12.156	11.066	11.102	11.102	16,158
2024-02-28	11.350	12.030	11.350	11.506	11.506	5,576
2024-02-27	11.382	12.400	10.706	12.400	12.400	37,474
2024-02-26	11.000	12.100	10.500	11.800	11.800	25,437
2024-02-23	11.556	11.792	11.000	11.000	11.000	10,603
2024-02-22	11.662	11.662	11.290	11.558	11.558	3,733
2024-02-21	11.824	11.824	11.300	11.662	11.662	2,972
2024-02-20	11.556	12.048	11.556	11.826	11.826	353
2024-02-19	12.500	12.500	11.350	12.126	12.126	9,187
2024-02-16	10.648	12.500	10.648	12.500	12.500	64,925
2024-02-15	11.300	11.348	10.400	10.648	10.648	8,824
2024-02-14	11.620	11.622	11.200	11.350	11.350	6,349
2024-02-13	11.600	12.098	11.520	11.620	11.620	5,218
2024-02-12	12.002	12.100	11.534	11.600	11.600	11,808
2024-02-09	12.440	12.500	11.180	12.100	12.100	24,710
2024-02-08	12.000	12.440	11.576	12.200	12.200	7,901
2024-02-07	11.068	12.440	11.068	12.000	12.000	20,150
2024-02-06	11.398	11.500	11.066	11.420	11.420	11,394
2024-02-05	11.680	11.680	11.140	11.398	11.398	2,405
2024-02-02	11.500	11.746	11.500	11.680	11.680	955
2024-02-01	11.800	12.100	11.500	11.746	11.746	3,419
2024-01-31	12.188	12.200	10.918	11.800	11.800	5,610
2024-01-30	12.180	12.188	11.646	12.188	12.188	5,609
2024-01-29	11.060	12.558	10.702	12.188	12.188	13,774
2024-01-26	11.000	11.452	10.858	11.060	11.060	18,508
2024-01-25	11.798	11.856	11.210	11.210	11.210	5,339
2024-01-24	11.988	11.988	11.110	11.400	11.400	9,886
2024-01-23	12.100	12.500	11.988	11.988	11.988	5,304
2024-01-22	12.100	12.596	12.100	12.100	12.100	3,646
2024-01-19	12.100	12.100	12.000	12.100	12.100	2,446
2024-01-18	11.016	12.500	11.016	12.100	12.100	5,384
2024-01-17	11.510	12.002	11.510	12.000	12.000	7,083
2024-01-16	12.050	12.050	11.044	11.958	11.958	2,203
2024-01-15	12.150	12.150	12.050	12.098	12.098	1,669
2024-01-12	12.402	12.404	12.056	12.150	12.150	6,845
2024-01-11	12.542	12.556	12.404	12.404	12.404	4,434
2024-01-10	12.500	12.750	12.500	12.542	12.542	2,034
2024-01-09	12.500	12.700	12.370	12.500	12.500	4,660
2024-01-08	12.200	12.742	12.200	12.500	12.500	6,576
2024-01-05	12.400	12.858	12.200	12.200	12.200	5,510
2024-01-04	12.334	12.970	12.334	12.400	12.400	11,634
2024-01-03	12.504	12.504	12.302	12.334	12.334	2,952
2024-01-02	12.520	12.770	12.500	12.504	12.504	4,968
2023-12-29	12.710	12.994	12.462	12.520	12.520	7,654
2023-12-28	12.750	12.860	12.634	12.710	12.710	4,619
2023-12-27	12.456	13.000	12.456	12.852	12.852	12,707
2023-12-22	12.996	13.398	12.858	12.900	12.900	8,315
2023-12-21	13.042	13.044	12.872	12.998	12.998	5,395
2023-12-20	12.902	13.046	12.902	13.044	13.044	4,579
2023-12-19	13.204	13.800	12.866	12.902	12.902	15,977
2023-12-18	13.202	13.220	13.202	13.204	13.204	4,273
2023-12-15	13.450	13.750	12.858	13.202	13.202	8,816
2023-12-14	12.802	13.600	12.802	13.450	13.450	29,086
2023-12-13	13.000	13.000	12.790	12.802	12.802	2,875
2023-12-12	12.700	13.392	12.506	13.000	13.000	10,833
2023-12-11	12.856	13.024	12.802	12.998	12.998	5,455
2023-12-08	13.500	13.500	12.836	13.076	13.076	12,320
2023-12-07	13.500	13.600	12.822	13.500	13.500	27,606
2023-12-06	12.998	13.900	12.704	13.500	13.500	32,009
2023-12-05	13.250	13.250	12.606	13.130	13.130	8,754

← NewerPage 12 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.