Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.800 | 6.200 | 5.800 | 6.000 | 6.000 | 3,585 |
| 2026-04-29 | 6.020 | 6.140 | 5.720 | 5.960 | 5.960 | 6,195 |
| 2026-04-28 | 6.140 | 6.160 | 6.000 | 6.160 | 6.160 | 2,817 |
| 2026-04-27 | 6.340 | 6.360 | 5.940 | 6.220 | 6.220 | 8,866 |
| 2026-04-24 | 6.380 | 6.660 | 6.100 | 6.600 | 6.600 | 5,799 |
| 2026-04-23 | 6.760 | 6.960 | 6.380 | 6.380 | 6.380 | 6,827 |
| 2026-04-22 | 6.780 | 7.080 | 6.780 | 6.820 | 6.820 | 6,008 |
| 2026-04-21 | 7.140 | 7.240 | 6.800 | 6.960 | 6.960 | 7,065 |
| 2026-04-20 | 7.580 | 7.580 | 7.120 | 7.140 | 7.140 | 18,242 |
| 2026-04-17 | 7.980 | 7.980 | 7.500 | 7.680 | 7.680 | 8,176 |
| 2026-04-16 | 7.780 | 8.200 | 7.720 | 7.900 | 7.900 | 10,455 |
| 2026-04-15 | 8.020 | 8.060 | 7.580 | 7.900 | 7.900 | 18,254 |
| 2026-04-14 | 8.040 | 8.820 | 8.040 | 8.140 | 8.140 | 15,191 |
| 2026-04-13 | 8.300 | 8.800 | 8.040 | 8.400 | 8.400 | 19,274 |
| 2026-04-10 | 8.360 | 8.960 | 7.820 | 8.160 | 8.160 | 41,505 |
| 2026-04-09 | 7.980 | 8.200 | 7.580 | 7.980 | 7.980 | 4,953 |
| 2026-04-08 | 8.940 | 9.180 | 6.800 | 8.200 | 8.200 | 135,364 |
| 2026-04-07 | 5.580 | 9.860 | 5.580 | 9.000 | 9.000 | 359,743 |
| 2026-04-02 | 5.740 | 5.820 | 5.600 | 5.780 | 5.780 | 3,182 |
| 2026-04-01 | 5.980 | 5.980 | 5.640 | 5.820 | 5.820 | 7,653 |
| 2026-03-31 | 5.800 | 5.980 | 5.800 | 5.980 | 5.980 | 1,948 |
| 2026-03-30 | 5.580 | 5.920 | 5.500 | 5.680 | 5.680 | 3,894 |
| 2026-03-27 | 5.820 | 5.960 | 5.560 | 5.560 | 5.560 | 5,633 |
| 2026-03-26 | 6.000 | 6.000 | 5.520 | 5.840 | 5.840 | 13,414 |
| 2026-03-25 | 5.940 | 6.400 | 5.940 | 6.140 | 6.140 | 14,530 |
| 2026-03-24 | 5.440 | 6.580 | 5.440 | 5.920 | 5.920 | 47,030 |
| 2026-03-23 | 5.800 | 5.800 | 5.220 | 5.440 | 5.440 | 11,093 |
| 2026-03-20 | 5.900 | 5.900 | 5.640 | 5.800 | 5.800 | 6,681 |
| 2026-03-19 | 6.280 | 6.520 | 5.720 | 6.080 | 6.080 | 3,474 |
| 2026-03-18 | 6.480 | 6.980 | 6.200 | 6.460 | 6.460 | 8,774 |
| 2026-03-17 | 6.340 | 6.480 | 5.940 | 6.480 | 6.480 | 5,302 |
| 2026-03-16 | 6.500 | 6.500 | 6.220 | 6.480 | 6.480 | 12,294 |
| 2026-03-13 | 6.620 | 6.720 | 6.500 | 6.500 | 6.500 | 6,522 |
| 2026-03-12 | 6.720 | 6.940 | 6.600 | 6.620 | 6.620 | 9,784 |
| 2026-03-11 | 6.360 | 7.800 | 6.360 | 6.940 | 6.940 | 30,080 |
| 2026-03-10 | 6.760 | 6.760 | 6.480 | 6.500 | 6.500 | 8,184 |
| 2026-03-09 | 7.140 | 7.140 | 6.500 | 6.780 | 6.780 | 14,461 |
| 2026-03-06 | 6.680 | 7.260 | 6.680 | 6.860 | 6.860 | 2,639 |
| 2026-03-05 | 6.740 | 6.740 | 6.540 | 6.600 | 6.600 | 5,606 |
| 2026-03-04 | 6.960 | 7.160 | 6.500 | 6.640 | 6.640 | 10,478 |
| 2026-03-03 | 7.200 | 7.200 | 6.940 | 6.940 | 6.940 | 3,848 |
| 2026-03-02 | 7.020 | 7.720 | 6.940 | 7.240 | 7.240 | 32,235 |
| 2026-02-27 | 7.040 | 7.480 | 6.860 | 7.480 | 7.480 | 5,377 |
| 2026-02-26 | 6.900 | 7.280 | 6.700 | 7.220 | 7.220 | 3,705 |
| 2026-02-25 | 7.000 | 7.280 | 6.400 | 6.900 | 6.900 | 18,291 |
| 2026-02-24 | 7.300 | 7.300 | 6.680 | 6.940 | 6.940 | 21,912 |
| 2026-02-23 | 6.880 | 7.520 | 6.860 | 7.380 | 7.380 | 40,683 |
| 2026-02-20 | 6.340 | 6.860 | 6.340 | 6.860 | 6.860 | 12,994 |
| 2026-02-19 | 6.700 | 6.700 | 6.200 | 6.660 | 6.660 | 970 |
| 2026-02-18 | 6.520 | 6.700 | 6.520 | 6.680 | 6.680 | 7,459 |
| 2026-02-17 | 6.400 | 6.820 | 6.400 | 6.740 | 6.740 | 5,652 |
| 2026-02-16 | 6.800 | 6.900 | 6.520 | 6.720 | 6.720 | 6,753 |
| 2026-02-13 | 6.480 | 6.900 | 6.200 | 6.700 | 6.700 | 21,836 |
| 2026-02-12 | 6.400 | 6.480 | 6.200 | 6.480 | 6.480 | 22,424 |
| 2026-02-11 | 6.000 | 6.260 | 6.000 | 6.200 | 6.200 | 13,200 |
| 2026-02-10 | 6.380 | 6.500 | 5.960 | 6.080 | 6.080 | 25,107 |
| 2026-02-09 | 6.220 | 6.400 | 6.200 | 6.400 | 6.400 | 15,730 |
| 2026-02-06 | 5.920 | 6.400 | 5.920 | 6.400 | 6.400 | 47,810 |
| 2026-02-05 | 5.160 | 6.100 | 5.160 | 5.500 | 5.500 | 7,435 |
| 2026-02-04 | 5.400 | 5.640 | 5.380 | 5.420 | 5.420 | 4,919 |
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.