Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	11.250	14.000	11.250	12.998	12.998	12,159
2023-06-15	0.634	0.679	0.634	0.670	13.400	19,492
2023-06-14	0.610	0.650	0.610	0.634	12.680	13,089
2023-06-13	0.659	0.661	0.643	0.649	12.980	13,950
2023-06-12	0.679	0.685	0.646	0.655	13.100	5,049
2023-06-09	0.645	0.690	0.621	0.679	13.580	11,684
2023-06-08	0.650	0.660	0.634	0.649	12.980	4,479
2023-06-07	0.639	0.659	0.632	0.650	13.000	20,904
2023-06-05	0.661	0.661	0.628	0.639	12.780	18,020
2023-06-02	0.657	0.689	0.656	0.662	13.240	8,638
2023-06-01	0.690	0.700	0.657	0.657	13.140	7,459
2023-05-31	0.655	0.690	0.621	0.690	13.800	17,809
2023-05-30	0.650	0.674	0.627	0.655	13.100	4,635
2023-05-29	0.670	0.698	0.616	0.645	12.900	19,023
2023-05-26	0.670	0.697	0.657	0.670	13.400	10,922
2023-05-25	0.660	0.680	0.651	0.670	13.400	5,759
2023-05-24	0.678	0.678	0.634	0.660	13.200	68,200
2023-05-23	0.700	0.700	0.650	0.679	13.580	8,996
2023-05-22	0.700	0.701	0.680	0.700	14.000	18,763
2023-05-19	0.708	0.708	0.689	0.707	14.140	16,020
2023-05-17	0.689	0.710	0.689	0.709	14.180	1,690
2023-05-16	0.709	0.710	0.689	0.700	14.000	15,333
2023-05-15	0.679	0.710	0.679	0.709	14.180	29,264
2023-05-12	0.700	0.700	0.678	0.683	13.660	43,219
2023-05-11	0.700	0.713	0.681	0.700	14.000	24,475
2023-05-10	0.671	0.708	0.671	0.700	14.000	42,570
2023-05-09	0.675	0.700	0.671	0.672	13.440	21,860
2023-05-08	0.700	0.710	0.672	0.701	14.020	22,585
2023-05-05	0.700	0.701	0.680	0.700	14.000	16,375
2023-05-04	0.663	0.699	0.627	0.699	13.980	50,178
2023-05-03	0.700	0.719	0.658	0.676	13.520	35,727
2023-05-02	0.683	0.702	0.662	0.685	13.700	11,329
2023-04-28	0.685	0.685	0.637	0.683	13.660	6,839
2023-04-27	0.703	0.703	0.670	0.685	13.700	4,415
2023-04-26	0.701	0.704	0.620	0.703	14.060	19,870
2023-04-25	0.698	0.709	0.691	0.701	14.020	3,090
2023-04-24	0.700	0.708	0.683	0.699	13.980	6,838
2023-04-21	0.699	0.709	0.699	0.700	14.000	2,358
2023-04-20	0.692	0.705	0.685	0.699	13.980	3,693
2023-04-19	0.694	0.700	0.689	0.692	13.840	6,766
2023-04-18	0.705	0.705	0.690	0.694	13.880	3,635
2023-04-17	0.700	0.706	0.689	0.705	14.100	12,793
2023-04-14	0.694	0.700	0.690	0.700	14.000	3,190
2023-04-13	0.700	0.700	0.682	0.694	13.880	10,976
2023-04-12	0.698	0.700	0.690	0.700	14.000	6,788
2023-04-11	0.694	0.708	0.680	0.693	13.860	11,612
2023-04-06	0.683	0.695	0.683	0.694	13.880	11,678
2023-04-05	0.686	0.686	0.674	0.683	13.660	9,533
2023-04-04	0.690	0.700	0.680	0.686	13.720	9,869
2023-04-03	0.720	0.720	0.681	0.690	13.800	9,690
2023-03-31	0.693	0.720	0.674	0.720	14.400	17,540
2023-03-30	0.700	0.710	0.671	0.693	13.850	6,682
2023-03-29	0.690	0.700	0.662	0.700	14.000	13,170
2023-03-28	0.682	0.692	0.661	0.691	13.810	17,216
2023-03-27	0.681	0.709	0.671	0.682	13.640	11,807
2023-03-24	0.719	0.719	0.680	0.681	13.620	12,295
2023-03-23	0.701	0.720	0.697	0.701	14.010	4,834
2023-03-22	0.712	0.730	0.699	0.701	14.010	2,778
2023-03-21	0.710	0.730	0.695	0.720	14.400	50,069
2023-03-20	0.693	0.711	0.680	0.711	14.210	4,818

← NewerPage 15 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.