Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.695	0.719	0.689	0.693	13.860	6,856
2023-03-16	0.720	0.720	0.690	0.695	13.900	6,382
2023-03-15	0.690	0.730	0.680	0.721	14.410	12,064
2023-03-14	0.709	0.709	0.660	0.690	13.800	8,805
2023-03-13	0.705	0.710	0.651	0.709	14.180	37,254
2023-03-10	0.722	0.740	0.705	0.710	14.200	28,628
2023-03-09	0.703	0.730	0.670	0.721	14.410	29,254
2023-03-08	0.711	0.720	0.690	0.703	14.060	4,184
2023-03-07	0.710	0.728	0.690	0.711	14.220	20,456
2023-03-06	0.693	0.738	0.690	0.731	14.620	44,763
2023-03-03	0.721	0.721	0.683	0.693	13.860	9,079
2023-03-02	0.710	0.721	0.680	0.721	14.420	9,225
2023-03-01	0.690	0.725	0.658	0.710	14.200	17,496
2023-02-28	0.687	0.690	0.670	0.690	13.790	9,906
2023-02-27	0.710	0.720	0.672	0.687	13.740	11,821
2023-02-24	0.710	0.710	0.651	0.710	14.200	36,478
2023-02-23	0.715	0.716	0.695	0.710	14.200	23,248
2023-02-22	0.738	0.738	0.705	0.716	14.310	12,305
2023-02-21	0.731	0.738	0.701	0.738	14.750	16,922
2023-02-20	0.740	0.750	0.700	0.734	14.680	12,748
2023-02-17	0.730	0.750	0.710	0.740	14.790	22,213
2023-02-16	0.759	0.768	0.700	0.733	14.660	33,557
2023-02-15	0.780	0.780	0.748	0.768	15.360	16,950
2023-02-14	0.778	0.798	0.724	0.790	15.800	96,822
2023-02-13	0.750	0.779	0.695	0.778	15.560	149,696
2023-02-10	0.680	0.800	0.680	0.750	14.990	408,562
2023-02-09	0.610	0.640	0.610	0.639	12.770	14,253
2023-02-08	0.619	0.650	0.601	0.629	12.580	30,273
2023-02-07	0.610	0.630	0.605	0.619	12.370	13,529
2023-02-06	0.620	0.628	0.597	0.611	12.210	4,963
2023-02-03	0.609	0.640	0.609	0.618	12.360	19,577
2023-02-02	0.620	0.623	0.588	0.609	12.170	9,450
2023-02-01	0.605	0.620	0.600	0.619	12.370	5,073
2023-01-31	0.610	0.620	0.601	0.606	12.120	5,352
2023-01-30	0.580	0.620	0.580	0.610	12.200	17,332
2023-01-27	0.585	0.585	0.571	0.580	11.600	11,104
2023-01-26	0.581	0.590	0.570	0.585	11.690	7,489
2023-01-25	0.580	0.590	0.572	0.581	11.610	3,390
2023-01-24	0.580	0.591	0.571	0.580	11.590	12,059
2023-01-23	0.586	0.587	0.567	0.580	11.600	17,523
2023-01-20	0.590	0.596	0.571	0.587	11.740	10,137
2023-01-19	0.600	0.601	0.571	0.590	11.800	17,504
2023-01-18	0.576	0.590	0.565	0.590	11.800	25,947
2023-01-17	0.575	0.589	0.565	0.576	11.510	13,424
2023-01-16	0.580	0.584	0.565	0.575	11.500	4,945
2023-01-13	0.589	0.589	0.571	0.585	11.690	6,284
2023-01-12	0.580	0.592	0.569	0.589	11.780	21,898
2023-01-11	0.580	0.590	0.565	0.580	11.600	16,097
2023-01-10	0.578	0.589	0.559	0.580	11.600	13,790
2023-01-09	0.569	0.581	0.556	0.578	11.560	8,214
2023-01-05	0.561	0.581	0.561	0.569	11.380	6,518
2023-01-04	0.551	0.570	0.551	0.561	11.210	6,155
2023-01-03	0.559	0.569	0.548	0.560	11.200	6,635
2023-01-02	0.556	0.581	0.550	0.560	11.190	16,958
2022-12-30	0.585	0.585	0.539	0.556	11.110	26,773
2022-12-29	0.597	0.597	0.569	0.585	11.690	9,024
2022-12-28	0.558	0.600	0.550	0.597	11.940	17,955
2022-12-27	0.556	0.570	0.529	0.559	11.170	25,921
2022-12-23	0.578	0.578	0.546	0.556	11.120	10,668
2022-12-22	0.582	0.598	0.571	0.579	11.570	15,787

← NewerPage 16 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.