Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.398	13.100	12.162	13.050	13.050	23,526
2023-12-01	12.402	12.552	12.160	12.400	12.400	6,976
2023-11-30	12.650	12.998	12.400	12.402	12.402	10,771
2023-11-29	12.750	13.100	12.518	12.650	12.650	8,434
2023-11-28	12.760	13.000	12.750	12.750	12.750	848
2023-11-27	13.100	13.100	12.426	12.760	12.760	7,230
2023-11-24	12.400	13.104	12.350	13.100	13.100	12,385
2023-11-23	12.744	13.420	12.500	12.620	12.620	29,909
2023-11-22	13.200	13.250	12.662	12.874	12.874	8,133
2023-11-21	12.302	13.248	12.300	13.200	13.200	37,683
2023-11-20	12.740	12.900	12.360	12.400	12.400	9,862
2023-11-17	13.000	13.298	12.300	12.740	12.740	8,354
2023-11-16	13.424	13.424	12.900	13.000	13.000	6,338
2023-11-15	13.400	13.500	12.762	13.424	13.424	18,642
2023-11-14	12.726	13.500	12.702	13.400	13.400	8,996
2023-11-13	13.000	13.000	12.700	12.726	12.726	445
2023-11-10	13.260	13.260	12.704	13.250	13.250	6,445
2023-11-09	12.102	13.300	12.102	13.260	13.260	18,341
2023-11-08	12.800	12.862	12.326	12.600	12.600	1,712
2023-11-07	13.150	13.150	12.568	13.054	13.054	5,047
2023-11-06	13.050	13.152	12.392	13.152	13.152	7,698
2023-11-03	13.000	13.350	13.000	13.100	13.100	699
2023-11-02	12.038	13.248	12.038	13.150	13.150	31,411
2023-11-01	12.066	12.978	11.844	12.750	12.750	13,986
2023-10-31	12.750	12.750	11.846	12.068	12.068	5,802
2023-10-30	11.514	12.750	11.514	12.750	12.750	19,282
2023-10-27	11.526	11.928	11.526	11.656	11.656	1,838
2023-10-26	11.722	11.928	11.520	11.928	11.928	6,658
2023-10-25	11.800	12.056	11.704	11.928	11.928	1,788
2023-10-24	12.400	12.498	11.884	12.222	12.222	6,418
2023-10-23	11.786	12.400	11.270	12.400	12.400	15,131
2023-10-20	11.316	12.018	11.316	11.786	11.786	3,429
2023-10-19	11.934	12.178	11.600	12.178	12.178	4,510
2023-10-18	12.300	12.498	11.700	11.998	11.998	2,903
2023-10-17	11.776	12.300	11.400	12.300	12.300	21,045
2023-10-16	12.600	12.600	12.000	12.070	12.070	14,735
2023-10-13	12.648	12.648	12.398	12.618	12.618	4,578
2023-10-12	12.758	12.758	12.554	12.688	12.688	1,206
2023-10-11	12.990	12.990	12.382	12.758	12.758	2,165
2023-10-10	13.320	13.350	12.672	12.990	12.990	4,283
2023-10-09	12.900	12.900	12.450	12.600	12.600	612
2023-10-06	12.950	12.950	12.320	12.900	12.900	350
2023-10-05	13.000	13.000	12.302	12.950	12.950	3,664
2023-10-04	12.432	13.198	12.102	13.000	13.000	24,704
2023-10-03	12.752	12.752	12.324	12.432	12.432	9,566
2023-10-02	12.800	12.900	12.788	12.800	12.800	6,893
2023-09-29	12.800	12.950	12.800	12.800	12.800	1,609
2023-09-28	13.000	13.070	12.754	12.800	12.800	949
2023-09-27	13.500	13.618	12.774	13.000	13.000	4,602
2023-09-26	13.998	13.998	12.982	13.408	13.408	2,049
2023-09-25	13.350	13.550	12.886	13.502	13.502	30,818
2023-09-22	12.672	13.398	12.672	13.350	13.350	1,651
2023-09-21	13.384	13.384	12.672	13.198	13.198	23,574
2023-09-20	12.740	13.246	12.740	12.752	12.752	2,542
2023-09-19	12.720	13.448	12.720	12.740	12.740	1,635
2023-09-18	12.800	13.600	12.752	13.498	13.498	17,357
2023-09-15	12.772	13.500	12.618	13.500	13.500	24,297
2023-09-14	13.060	13.200	12.526	13.200	13.200	13,474
2023-09-13	12.600	13.250	12.160	13.248	13.248	27,306
2023-09-12	12.648	12.648	12.600	12.600	12.600	1,815

← NewerPage 13 of 21 · 1,257 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.