Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.520 | 5.700 | 5.260 | 5.480 | 5.480 | 4,630 |
| 2026-02-02 | 5.400 | 5.560 | 5.320 | 5.500 | 5.500 | 5,491 |
| 2026-01-30 | 5.460 | 5.560 | 5.360 | 5.560 | 5.560 | 2,942 |
| 2026-01-29 | 5.220 | 5.480 | 5.220 | 5.480 | 5.480 | 2,958 |
| 2026-01-28 | 5.380 | 5.460 | 5.200 | 5.420 | 5.420 | 4,056 |
| 2026-01-27 | 5.300 | 5.600 | 5.300 | 5.480 | 5.480 | 24,207 |
| 2026-01-26 | 4.900 | 5.320 | 4.900 | 5.300 | 5.300 | 21,399 |
| 2026-01-23 | 5.020 | 5.240 | 5.020 | 5.160 | 5.160 | 3,921 |
| 2026-01-22 | 5.200 | 5.340 | 5.060 | 5.100 | 5.100 | 14,668 |
| 2026-01-21 | 5.040 | 5.200 | 5.000 | 5.180 | 5.180 | 1,857 |
| 2026-01-20 | 5.240 | 5.420 | 5.080 | 5.180 | 5.180 | 3,290 |
| 2026-01-19 | 5.100 | 5.440 | 5.100 | 5.220 | 5.220 | 9,881 |
| 2026-01-16 | 5.660 | 5.660 | 5.380 | 5.440 | 5.440 | 2,441 |
| 2026-01-15 | 5.320 | 5.860 | 5.300 | 5.620 | 5.620 | 4,179 |
| 2026-01-14 | 5.420 | 5.460 | 5.300 | 5.440 | 5.440 | 6,760 |
| 2026-01-13 | 5.600 | 5.900 | 5.340 | 5.440 | 5.440 | 4,634 |
| 2026-01-12 | 5.580 | 5.600 | 5.500 | 5.600 | 5.600 | 2,290 |
| 2026-01-09 | 5.500 | 5.600 | 5.280 | 5.580 | 5.580 | 6,038 |
| 2026-01-08 | 5.400 | 5.560 | 5.200 | 5.560 | 5.560 | 1,886 |
| 2026-01-07 | 5.560 | 5.600 | 5.180 | 5.400 | 5.400 | 9,114 |
| 2026-01-05 | 5.620 | 5.640 | 5.460 | 5.620 | 5.620 | 1,875 |
| 2026-01-02 | 5.520 | 5.640 | 5.440 | 5.640 | 5.640 | 11,083 |
| 2025-12-30 | 6.180 | 6.300 | 5.420 | 5.680 | 5.680 | 22,220 |
| 2025-12-29 | 4.700 | 7.000 | 4.600 | 6.200 | 6.200 | 60,591 |
| 2025-12-23 | 4.800 | 4.920 | 4.700 | 4.720 | 4.720 | 1,109 |
| 2025-12-22 | 4.740 | 4.800 | 4.710 | 4.800 | 4.800 | 6,058 |
| 2025-12-19 | 4.700 | 4.930 | 4.700 | 4.930 | 4.930 | 2,884 |
| 2025-12-18 | 4.850 | 4.850 | 4.610 | 4.820 | 4.820 | 3,275 |
| 2025-12-17 | 4.920 | 4.930 | 4.600 | 4.750 | 4.750 | 10,090 |
| 2025-12-16 | 4.780 | 4.930 | 4.700 | 4.930 | 4.930 | 805 |
| 2025-12-15 | 4.710 | 5.000 | 4.710 | 4.780 | 4.780 | 4,404 |
| 2025-12-12 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 6,273 |
| 2025-12-11 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 532 |
| 2025-12-10 | 4.820 | 4.900 | 4.700 | 4.820 | 4.820 | 4,043 |
| 2025-12-09 | 4.760 | 4.820 | 4.640 | 4.700 | 4.700 | 17,838 |
| 2025-12-08 | 4.620 | 4.770 | 4.620 | 4.740 | 4.740 | 919 |
| 2025-12-05 | 4.700 | 4.780 | 4.600 | 4.770 | 4.770 | 3,145 |
| 2025-12-04 | 5.000 | 5.040 | 4.560 | 4.660 | 4.660 | 8,594 |
| 2025-12-03 | 4.960 | 5.200 | 4.840 | 4.840 | 4.840 | 5,456 |
| 2025-12-02 | 5.240 | 5.240 | 4.950 | 5.200 | 5.200 | 3,072 |
| 2025-12-01 | 5.000 | 5.240 | 4.800 | 5.220 | 5.220 | 3,734 |
| 2025-11-28 | 5.080 | 5.080 | 4.900 | 5.060 | 5.060 | 2,996 |
| 2025-11-27 | 5.320 | 5.320 | 5.020 | 5.040 | 5.040 | 8,035 |
| 2025-11-26 | 5.520 | 5.520 | 5.100 | 5.100 | 5.100 | 6,431 |
| 2025-11-25 | 5.200 | 5.620 | 5.200 | 5.400 | 5.400 | 5,010 |
| 2025-11-24 | 5.260 | 5.700 | 5.200 | 5.220 | 5.220 | 3,210 |
| 2025-11-21 | 5.500 | 5.920 | 4.970 | 5.400 | 5.400 | 3,322 |
| 2025-11-20 | 5.280 | 5.800 | 4.750 | 5.800 | 5.800 | 62,831 |
| 2025-11-19 | 5.540 | 5.960 | 5.180 | 5.500 | 5.500 | 25,839 |
| 2025-11-18 | 6.220 | 6.220 | 5.400 | 5.540 | 5.540 | 34,863 |
| 2025-11-17 | 6.140 | 6.680 | 6.140 | 6.300 | 6.300 | 7,119 |
| 2025-11-14 | 6.160 | 6.400 | 6.160 | 6.180 | 6.180 | 2,740 |
| 2025-11-13 | 6.380 | 6.380 | 6.160 | 6.300 | 6.300 | 7,187 |
| 2025-11-12 | 6.420 | 6.480 | 6.100 | 6.380 | 6.380 | 17,701 |
| 2025-11-11 | 6.520 | 6.800 | 6.460 | 6.480 | 6.480 | 2,964 |
| 2025-11-10 | 6.540 | 6.540 | 6.460 | 6.520 | 6.520 | 1,635 |
| 2025-11-07 | 6.820 | 6.840 | 6.480 | 6.680 | 6.680 | 3,499 |
| 2025-11-06 | 6.600 | 6.780 | 6.420 | 6.760 | 6.760 | 3,378 |
| 2025-11-05 | 6.840 | 6.840 | 6.400 | 6.500 | 6.500 | 4,583 |
| 2025-11-04 | 6.980 | 6.980 | 6.460 | 6.580 | 6.580 | 12,151 |
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.