Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.620 | 5.800 | 5.440 | 5.780 | 5.780 | 4,202 |
| 2026-07-27 | 5.360 | 5.620 | 5.280 | 5.620 | 5.620 | 33,747 |
| 2026-07-24 | 5.340 | 5.600 | 5.340 | 5.380 | 5.380 | 2,746 |
| 2026-07-23 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 1,217 |
| 2026-07-22 | 5.240 | 5.500 | 5.240 | 5.500 | 5.500 | 2,005 |
| 2026-07-21 | 5.600 | 5.620 | 5.000 | 5.620 | 5.620 | 4,441 |
| 2026-07-20 | 5.620 | 5.680 | 5.600 | 5.600 | 5.600 | 4,452 |
| 2026-07-17 | 5.660 | 5.660 | 5.600 | 5.660 | 5.660 | 8,760 |
| 2026-07-16 | 5.740 | 5.760 | 5.620 | 5.640 | 5.640 | 7,074 |
| 2026-07-15 | 5.620 | 5.740 | 5.620 | 5.740 | 5.740 | 448 |
| 2026-07-14 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 1,814 |
| 2026-07-13 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 393 |
| 2026-07-10 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 360 |
| 2026-07-09 | 5.660 | 5.800 | 5.660 | 5.660 | 5.660 | 3,154 |
| 2026-07-08 | 5.980 | 5.980 | 5.660 | 5.680 | 5.680 | 13,334 |
| 2026-07-07 | 5.860 | 5.900 | 5.660 | 5.900 | 5.900 | 10,105 |
| 2026-07-06 | 5.680 | 5.860 | 5.660 | 5.760 | 5.760 | 1,095 |
| 2026-07-03 | 5.660 | 5.920 | 5.660 | 5.840 | 5.840 | 575 |
| 2026-07-02 | 5.660 | 5.820 | 5.600 | 5.660 | 5.660 | 1,645 |
| 2026-07-01 | 5.600 | 6.020 | 5.600 | 5.660 | 5.660 | 5,629 |
| 2026-06-30 | 5.700 | 5.700 | 5.660 | 5.660 | 5.660 | 839 |
| 2026-06-29 | 5.740 | 5.740 | 5.540 | 5.720 | 5.720 | 3,348 |
| 2026-06-26 | 5.720 | 5.840 | 5.500 | 5.760 | 5.760 | 5,078 |
| 2026-06-25 | 5.600 | 5.740 | 5.520 | 5.720 | 5.720 | 4,035 |
| 2026-06-24 | 5.620 | 5.800 | 5.600 | 5.700 | 5.700 | 3,789 |
| 2026-06-23 | 6.180 | 6.180 | 5.640 | 5.640 | 5.640 | 14,188 |
| 2026-06-22 | 5.500 | 5.940 | 5.500 | 5.900 | 5.900 | 10,014 |
| 2026-06-18 | 5.600 | 5.720 | 5.540 | 5.660 | 5.660 | 6,002 |
| 2026-06-17 | 5.800 | 5.800 | 5.500 | 5.720 | 5.720 | 110,981 |
| 2026-06-16 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 1,497 |
| 2026-06-15 | 5.780 | 5.800 | 5.200 | 5.800 | 5.800 | 8,218 |
| 2026-06-12 | 5.640 | 5.880 | 5.640 | 5.800 | 5.800 | 691 |
| 2026-06-11 | 5.700 | 5.860 | 5.080 | 5.860 | 5.860 | 4,630 |
| 2026-06-10 | 5.700 | 5.860 | 5.700 | 5.800 | 5.800 | 1,618 |
| 2026-06-09 | 5.680 | 5.980 | 5.600 | 5.880 | 5.880 | 8,674 |
| 2026-06-08 | 5.980 | 6.040 | 5.620 | 5.700 | 5.700 | 13,121 |
| 2026-06-05 | 5.780 | 5.880 | 5.680 | 5.800 | 5.800 | 4,208 |
| 2026-06-04 | 6.000 | 6.000 | 5.760 | 5.800 | 5.800 | 8,401 |
| 2026-06-03 | 5.960 | 6.080 | 5.740 | 6.020 | 6.020 | 4,141 |
| 2026-06-02 | 5.980 | 6.100 | 5.700 | 5.960 | 5.960 | 3,171 |
| 2026-06-01 | 6.000 | 6.000 | 5.680 | 5.880 | 5.880 | 7,663 |
| 2026-05-29 | 6.000 | 6.200 | 5.960 | 6.080 | 6.080 | 3,484 |
| 2026-05-28 | 6.120 | 6.120 | 5.960 | 6.040 | 6.040 | 1,517 |
| 2026-05-27 | 5.860 | 6.760 | 5.860 | 6.120 | 6.120 | 23,787 |
| 2026-05-26 | 5.860 | 6.120 | 5.800 | 5.860 | 5.860 | 11,568 |
| 2026-05-25 | 5.940 | 5.940 | 5.860 | 5.940 | 5.940 | 4,459 |
| 2026-05-22 | 6.080 | 6.300 | 5.720 | 5.940 | 5.940 | 19,379 |
| 2026-05-21 | 5.920 | 6.980 | 5.860 | 6.080 | 6.080 | 17,389 |
| 2026-05-20 | 6.060 | 6.200 | 5.920 | 5.920 | 5.920 | 14,367 |
| 2026-05-19 | 5.820 | 6.060 | 5.820 | 6.060 | 6.060 | 6,614 |
| 2026-05-18 | 5.900 | 6.200 | 5.660 | 6.060 | 6.060 | 3,255 |
| 2026-05-15 | 6.000 | 6.120 | 6.000 | 6.100 | 6.100 | 2,945 |
| 2026-05-13 | 5.920 | 6.060 | 5.800 | 6.060 | 6.060 | 1,924 |
| 2026-05-12 | 5.800 | 6.120 | 5.780 | 6.120 | 6.120 | 6,323 |
| 2026-05-11 | 6.080 | 6.080 | 5.540 | 5.920 | 5.920 | 5,918 |
| 2026-05-08 | 6.060 | 6.100 | 5.920 | 6.100 | 6.100 | 7,121 |
| 2026-05-07 | 6.000 | 6.120 | 5.760 | 6.060 | 6.060 | 4,738 |
| 2026-05-06 | 5.740 | 6.460 | 5.580 | 6.040 | 6.040 | 17,991 |
| 2026-05-05 | 5.740 | 5.960 | 5.740 | 5.860 | 5.860 | 885 |
| 2026-05-04 | 5.780 | 6.000 | 5.780 | 5.860 | 5.860 | 4,925 |
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.