Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.652	12.654	12.648	12.648	12.648	6,655
2023-09-08	12.712	12.870	12.652	12.652	12.652	2,264
2023-09-07	12.656	12.998	12.656	12.896	12.896	1,085
2023-09-06	12.548	13.028	12.548	13.028	13.028	15,244
2023-09-05	12.642	13.000	12.406	12.548	12.548	4,765
2023-09-04	13.000	13.000	12.642	12.642	12.642	3,504
2023-09-01	12.516	13.250	12.262	13.000	13.000	46,088
2023-08-31	12.884	13.188	12.606	13.000	13.000	15,371
2023-08-30	13.450	13.450	12.574	12.898	12.898	9,589
2023-08-29	12.240	13.450	12.200	13.450	13.450	57,688
2023-08-28	12.390	12.390	12.220	12.220	12.220	5,622
2023-08-25	12.390	12.430	12.390	12.390	12.390	4,476
2023-08-24	12.756	12.756	12.372	12.500	12.500	5,210
2023-08-23	13.000	13.000	12.704	12.850	12.850	1,077
2023-08-22	13.298	13.298	12.590	13.000	13.000	2,430
2023-08-21	12.314	13.350	12.160	13.350	13.350	22,115
2023-08-18	13.350	13.350	12.312	12.316	12.316	17,627
2023-08-17	13.100	13.388	12.402	13.350	13.350	32,388
2023-08-16	12.886	13.188	12.130	13.100	13.100	62,740
2023-08-15	12.800	12.800	12.100	12.130	12.130	15,112
2023-08-14	12.000	13.500	11.522	13.350	13.350	27,920
2023-08-11	12.000	12.440	12.000	12.000	12.000	4,184
2023-08-10	12.250	12.432	11.990	11.990	11.990	29,312
2023-08-09	12.434	12.434	12.116	12.250	12.250	9,263
2023-08-08	12.792	12.792	12.320	12.434	12.434	9,910
2023-08-07	12.100	13.180	12.000	13.000	13.000	55,515
2023-08-04	12.310	12.310	12.000	12.100	12.100	10,270
2023-08-03	12.530	12.530	12.064	12.310	12.310	11,287
2023-08-02	12.840	12.840	12.528	12.530	12.530	6,465
2023-08-01	13.350	13.350	12.782	12.980	12.980	1,562
2023-07-31	12.000	13.390	11.856	13.350	13.350	43,408
2023-07-28	12.600	12.690	12.210	12.480	12.480	6,681
2023-07-27	12.600	12.840	12.600	12.790	12.790	1,683
2023-07-26	12.850	13.250	12.700	12.840	12.840	5,280
2023-07-25	13.400	13.400	12.650	12.880	12.880	20,123
2023-07-24	13.250	13.400	12.240	13.400	13.400	44,829
2023-07-21	13.250	13.250	12.440	13.250	13.250	24,295
2023-07-20	13.980	13.980	12.270	13.300	13.300	73,670
2023-07-19	13.000	13.100	11.500	12.480	12.480	72,507
2023-07-18	13.080	13.500	12.930	13.350	13.350	8,053
2023-07-17	12.990	13.500	12.040	13.080	13.080	9,925
2023-07-14	12.250	12.990	11.900	12.990	12.990	23,418
2023-07-13	12.660	12.660	12.150	12.250	12.250	7,121
2023-07-12	12.500	12.600	12.050	12.590	12.590	3,813
2023-07-11	12.650	12.800	11.770	12.500	12.500	2,961
2023-07-10	12.220	12.700	11.600	12.650	12.650	6,369
2023-07-07	11.800	12.220	11.800	12.220	12.220	6,598
2023-07-06	12.390	12.390	11.800	12.220	12.220	1,989
2023-07-05	12.000	12.100	11.500	11.990	11.990	13,735
2023-07-04	12.190	12.300	11.810	12.000	12.000	3,608
2023-07-03	12.500	12.700	11.480	12.190	12.190	9,687
2023-06-30	11.600	12.850	11.550	12.500	12.500	7,263
2023-06-29	12.400	12.400	10.720	12.300	12.300	5,362
2023-06-28	12.500	12.540	12.400	12.400	12.400	3,861
2023-06-27	12.300	12.800	12.040	12.500	12.500	14,411
2023-06-26	12.280	12.800	12.280	12.500	12.500	13,977
2023-06-22	12.900	12.900	12.000	12.280	12.280	3,432
2023-06-21	12.980	12.980	12.000	12.900	12.900	8,320
2023-06-20	13.500	13.500	12.000	13.150	13.150	8,114
2023-06-19	12.998	13.500	12.440	13.500	13.500	13,479

← NewerPage 14 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.