Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.582	0.600	0.574	0.582	11.640	6,737
2022-12-20	0.598	0.600	0.565	0.582	11.630	7,467
2022-12-19	0.590	0.601	0.578	0.598	11.960	15,536
2022-12-16	0.609	0.620	0.591	0.601	12.010	12,983
2022-12-15	0.618	0.618	0.590	0.609	12.180	21,191
2022-12-14	0.619	0.619	0.576	0.618	12.360	9,334
2022-12-13	0.613	0.632	0.590	0.619	12.380	17,565
2022-12-12	0.600	0.625	0.600	0.613	12.250	19,114
2022-12-09	0.546	0.620	0.527	0.600	12.000	62,182
2022-12-08	0.579	0.579	0.526	0.547	10.930	21,940
2022-12-07	0.581	0.581	0.569	0.579	11.570	8,966
2022-12-06	0.595	0.600	0.570	0.581	11.610	5,891
2022-12-05	0.580	0.600	0.566	0.595	11.900	7,227
2022-12-02	0.600	0.610	0.550	0.566	11.310	26,264
2022-12-01	0.600	0.608	0.578	0.600	12.000	12,667
2022-11-30	0.602	0.620	0.600	0.609	12.170	11,111
2022-11-29	0.616	0.620	0.583	0.602	12.030	9,614
2022-11-28	0.640	0.640	0.602	0.619	12.380	4,682
2022-11-25	0.629	0.648	0.600	0.633	12.660	14,209
2022-11-24	0.610	0.629	0.570	0.610	12.200	24,843
2022-11-23	0.610	0.625	0.600	0.610	12.190	12,318
2022-11-22	0.550	0.649	0.550	0.600	12.000	62,930
2022-11-21	0.582	0.582	0.521	0.550	11.000	18,940
2022-11-18	0.615	0.615	0.470	0.582	11.640	127,526
2022-11-17	0.601	0.660	0.600	0.620	12.400	26,882
2022-11-16	0.622	0.622	0.592	0.604	12.070	15,266
2022-11-15	0.590	0.650	0.585	0.622	12.440	28,440
2022-11-14	0.600	0.600	0.570	0.590	11.800	19,277
2022-11-11	0.540	0.610	0.534	0.600	12.000	34,799
2022-11-10	0.540	0.550	0.535	0.540	10.800	16,160
2022-11-09	0.540	0.540	0.526	0.535	10.700	7,304
2022-11-08	0.555	0.560	0.524	0.540	10.800	15,341
2022-11-07	0.547	0.560	0.547	0.555	11.100	16,731
2022-11-04	0.518	0.560	0.511	0.547	10.930	11,155
2022-11-03	0.512	0.522	0.510	0.518	10.360	12,396
2022-11-02	0.513	0.560	0.510	0.512	10.240	37,699
2022-11-01	0.506	0.560	0.502	0.513	10.260	56,938
2022-10-31	0.506	0.509	0.496	0.506	10.120	11,703
2022-10-28	0.514	0.523	0.499	0.506	10.110	22,864
2022-10-27	0.500	0.518	0.500	0.515	10.290	19,781
2022-10-26	0.498	0.500	0.490	0.500	9.996	29,184
2022-10-25	0.504	0.512	0.498	0.498	9.960	21,967
2022-10-24	0.520	0.530	0.501	0.512	10.230	11,780
2022-10-21	0.504	0.526	0.504	0.516	10.310	16,595
2022-10-20	0.521	0.521	0.500	0.504	10.080	19,935
2022-10-19	0.500	0.532	0.493	0.521	10.420	17,296
2022-10-18	0.560	0.560	0.490	0.524	10.480	57,692
2022-10-17	0.560	0.560	0.532	0.560	11.200	30,496
2022-10-14	0.565	0.575	0.550	0.566	11.320	17,647
2022-10-13	0.576	0.576	0.558	0.565	11.300	7,807
2022-10-12	0.579	0.594	0.562	0.576	11.520	8,961
2022-10-11	0.602	0.616	0.573	0.579	11.570	12,790
2022-10-10	0.610	0.621	0.601	0.601	12.020	5,530
2022-10-07	0.611	0.621	0.605	0.610	12.200	3,902
2022-10-06	0.607	0.622	0.598	0.611	12.220	9,701
2022-10-05	0.630	0.640	0.607	0.607	12.140	7,135
2022-10-04	0.620	0.640	0.620	0.630	12.600	12,847
2022-10-03	0.600	0.628	0.559	0.623	12.460	23,893
2022-09-30	0.630	0.638	0.601	0.628	12.560	20,939
2022-09-29	0.620	0.637	0.620	0.635	12.700	34,601

← NewerPage 17 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.