Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.620	0.637	0.620	0.635	12.700	34,601
2022-09-28	0.616	0.629	0.601	0.625	12.500	38,726
2022-09-27	0.620	0.635	0.612	0.616	12.320	10,508
2022-09-26	0.610	0.638	0.591	0.630	12.590	42,195
2022-09-23	0.630	0.636	0.588	0.610	12.200	21,141
2022-09-22	0.651	0.651	0.630	0.630	12.600	19,828
2022-09-21	0.647	0.660	0.630	0.651	13.020	76,440
2022-09-20	0.641	0.651	0.630	0.647	12.940	61,319
2022-09-19	0.683	0.683	0.641	0.651	13.020	7,443
2022-09-16	0.640	0.657	0.640	0.654	13.070	25,836
2022-09-15	0.661	0.669	0.636	0.660	13.190	7,784
2022-09-14	0.649	0.678	0.648	0.665	13.290	46,116
2022-09-13	0.634	0.658	0.632	0.649	12.970	10,503
2022-09-12	0.640	0.642	0.630	0.634	12.670	5,987
2022-09-09	0.660	0.660	0.640	0.648	12.960	5,372
2022-09-08	0.634	0.660	0.634	0.660	13.200	25,467
2022-09-07	0.640	0.660	0.627	0.634	12.680	49,251
2022-09-06	0.638	0.640	0.600	0.640	12.800	30,141
2022-09-05	0.635	0.638	0.621	0.638	12.750	23,809
2022-09-02	0.620	0.638	0.600	0.635	12.690	15,250
2022-09-01	0.629	0.629	0.600	0.629	12.580	35,037
2022-08-31	0.629	0.655	0.626	0.629	12.580	9,869
2022-08-30	0.656	0.656	0.626	0.629	12.580	44,946
2022-08-29	0.671	0.681	0.651	0.660	13.190	7,616
2022-08-26	0.690	0.700	0.665	0.671	13.410	10,486
2022-08-25	0.657	0.690	0.657	0.690	13.790	22,717
2022-08-24	0.652	0.670	0.650	0.657	13.130	21,664
2022-08-23	0.655	0.664	0.650	0.652	13.030	10,660
2022-08-22	0.675	0.675	0.650	0.655	13.100	9,011
2022-08-19	0.656	0.690	0.656	0.675	13.490	11,012
2022-08-18	0.671	0.690	0.650	0.656	13.120	19,095
2022-08-17	0.700	0.709	0.670	0.671	13.410	9,397
2022-08-16	0.707	0.750	0.700	0.700	14.000	32,061
2022-08-15	0.675	0.720	0.651	0.700	13.990	57,699
2022-08-12	0.650	0.690	0.650	0.675	13.490	19,548
2022-08-11	0.655	0.655	0.650	0.650	13.000	22,304
2022-08-10	0.650	0.665	0.650	0.655	13.100	14,715
2022-08-09	0.620	0.660	0.613	0.650	13.000	32,054
2022-08-08	0.630	0.633	0.613	0.620	12.400	19,827
2022-08-05	0.635	0.638	0.610	0.630	12.600	23,602
2022-08-04	0.644	0.651	0.630	0.635	12.700	44,547
2022-08-03	0.643	0.652	0.641	0.644	12.880	11,111
2022-08-02	0.660	0.670	0.641	0.643	12.850	25,172
2022-08-01	0.660	0.675	0.640	0.660	13.190	17,058
2022-07-29	0.641	0.656	0.641	0.656	13.120	19,620
2022-07-28	0.641	0.655	0.641	0.641	12.820	20,241
2022-07-27	0.666	0.666	0.641	0.641	12.820	8,134
2022-07-26	0.668	0.668	0.641	0.650	13.000	45,375
2022-07-25	0.673	0.690	0.600	0.670	13.390	99,248
2022-07-22	0.668	0.700	0.666	0.673	13.460	34,882
2022-07-21	0.678	0.694	0.667	0.667	13.340	19,759
2022-07-20	0.710	0.727	0.670	0.695	13.900	77,313
2022-07-19	0.701	0.794	0.701	0.710	14.200	170,663
2022-07-18	0.670	0.690	0.660	0.690	13.800	19,405
2022-07-15	0.690	0.700	0.662	0.670	13.400	29,019
2022-07-14	0.699	0.740	0.680	0.690	13.800	14,043
2022-07-13	0.655	0.740	0.640	0.698	13.960	90,504
2022-07-12	0.670	0.670	0.651	0.655	13.090	6,942
2022-07-11	0.660	0.690	0.657	0.657	13.130	36,274
2022-07-08	0.690	0.690	0.652	0.658	13.150	26,216

← NewerPage 18 of 22 · 1,263 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.