Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.857	0.869	0.825	0.830	16.600	25,098
2022-04-06	0.851	0.867	0.825	0.854	17.080	60,031
2022-04-05	0.861	0.868	0.845	0.867	17.340	53,401
2022-04-04	0.858	0.864	0.845	0.862	17.240	22,175
2022-04-01	0.856	0.878	0.830	0.857	17.140	29,885
2022-03-31	0.870	0.889	0.847	0.855	17.100	23,534
2022-03-30	0.877	0.898	0.861	0.870	17.400	31,426
2022-03-29	0.850	0.890	0.842	0.878	17.560	64,661
2022-03-28	0.813	0.894	0.812	0.850	17.000	52,363
2022-03-25	0.810	0.837	0.810	0.812	16.240	11,183
2022-03-24	0.827	0.827	0.795	0.810	16.200	20,396
2022-03-23	0.840	0.840	0.804	0.828	16.560	19,518
2022-03-22	0.801	0.850	0.783	0.845	16.900	51,608
2022-03-21	0.815	0.850	0.790	0.801	16.020	48,442
2022-03-18	0.793	0.830	0.793	0.814	16.280	25,627
2022-03-17	0.802	0.830	0.790	0.792	15.840	39,514
2022-03-16	0.781	0.816	0.774	0.800	16.000	33,067
2022-03-15	0.799	0.805	0.757	0.774	15.480	27,275
2022-03-14	0.791	0.847	0.791	0.805	16.100	61,799
2022-03-11	0.771	0.820	0.753	0.785	15.700	53,256
2022-03-10	0.784	0.790	0.750	0.771	15.420	57,648
2022-03-09	0.750	0.790	0.730	0.782	15.640	64,578
2022-03-08	0.700	0.766	0.680	0.730	14.600	61,079
2022-03-07	0.738	0.747	0.664	0.700	14.000	168,266
2022-03-04	0.806	0.813	0.730	0.730	14.600	136,595
2022-03-03	0.836	0.836	0.780	0.805	16.100	140,425
2022-03-02	0.882	0.899	0.820	0.837	16.740	154,712
2022-03-01	0.892	0.920	0.879	0.880	17.600	53,068
2022-02-28	0.900	0.928	0.889	0.891	17.820	66,237
2022-02-25	0.852	0.940	0.852	0.899	17.980	168,555
2022-02-24	0.865	0.900	0.800	0.852	17.040	291,164
2022-02-23	0.910	0.960	0.910	0.913	18.260	164,287
2022-02-22	0.899	0.950	0.870	0.910	18.200	168,285
2022-02-21	0.901	0.950	0.900	0.910	18.200	144,374
2022-02-18	0.920	1.000	0.920	0.921	18.420	240,719
2022-02-17	0.894	0.940	0.873	0.914	18.280	235,106
2022-02-16	0.883	0.909	0.841	0.894	17.880	104,003
2022-02-15	0.842	0.907	0.830	0.876	17.520	114,540
2022-02-14	0.942	0.942	0.801	0.843	16.860	387,421
2022-02-11	0.984	1.050	0.930	0.947	18.940	458,163
2022-02-10	0.980	1.000	0.905	0.930	18.600	259,749
2022-02-09	1.000	1.026	0.950	0.970	19.400	182,163
2022-02-08	1.002	1.024	0.968	0.990	19.800	141,344
2022-02-07	0.996	1.054	0.970	0.985	19.700	463,992
2022-02-04	0.921	1.006	0.921	0.968	19.360	499,012
2022-02-03	0.978	1.078	0.880	0.900	18.000	2,345,850
2022-02-02	0.750	0.899	0.750	0.890	17.800	749,914
2022-02-01	0.744	0.758	0.740	0.750	15.000	68,217
2022-01-31	0.725	0.749	0.725	0.734	14.680	48,328
2022-01-28	0.729	0.740	0.710	0.724	14.480	43,809
2022-01-27	0.714	0.733	0.701	0.718	14.360	67,445
2022-01-26	0.687	0.720	0.671	0.699	13.980	54,050
2022-01-25	0.668	0.695	0.654	0.687	13.740	37,183
2022-01-24	0.691	0.697	0.654	0.669	13.380	43,414
2022-01-21	0.695	0.698	0.678	0.690	13.800	44,130
2022-01-20	0.699	0.699	0.690	0.695	13.900	21,643
2022-01-19	0.698	0.700	0.690	0.691	13.820	23,937
2022-01-18	0.691	0.704	0.690	0.690	13.800	24,441
2022-01-17	0.699	0.719	0.691	0.691	13.820	19,822
2022-01-14	0.705	0.719	0.695	0.698	13.960	22,389

← NewerPage 20 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.