Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.420 | 6.880 | 6.300 | 6.840 | 6.840 | 12,303 |
| 2025-10-31 | 6.340 | 6.620 | 6.340 | 6.560 | 6.560 | 3,328 |
| 2025-10-30 | 6.980 | 6.980 | 6.580 | 6.640 | 6.640 | 2,919 |
| 2025-10-29 | 6.820 | 6.980 | 6.600 | 6.940 | 6.940 | 5,610 |
| 2025-10-28 | 6.700 | 7.060 | 6.700 | 6.980 | 6.980 | 3,430 |
| 2025-10-27 | 6.520 | 7.160 | 6.400 | 6.680 | 6.680 | 18,754 |
| 2025-10-24 | 6.100 | 6.580 | 5.900 | 6.140 | 6.140 | 22,899 |
| 2025-10-23 | 6.100 | 6.240 | 6.080 | 6.220 | 6.220 | 6,710 |
| 2025-10-22 | 6.540 | 6.640 | 6.000 | 6.240 | 6.240 | 14,598 |
| 2025-10-21 | 6.600 | 6.680 | 6.520 | 6.540 | 6.540 | 2,824 |
| 2025-10-20 | 6.880 | 6.880 | 6.580 | 6.840 | 6.840 | 6,190 |
| 2025-10-17 | 7.000 | 7.000 | 6.520 | 6.880 | 6.880 | 14,692 |
| 2025-10-16 | 6.940 | 7.280 | 6.920 | 7.120 | 7.120 | 13,537 |
| 2025-10-15 | 6.380 | 7.300 | 6.380 | 6.920 | 6.920 | 14,141 |
| 2025-10-14 | 6.400 | 6.640 | 6.320 | 6.480 | 6.480 | 3,445 |
| 2025-10-13 | 6.800 | 6.800 | 6.320 | 6.400 | 6.400 | 3,108 |
| 2025-10-10 | 6.640 | 6.700 | 6.600 | 6.660 | 6.660 | 5,026 |
| 2025-10-09 | 6.380 | 6.640 | 6.360 | 6.560 | 6.560 | 11,874 |
| 2025-10-08 | 6.320 | 6.400 | 6.300 | 6.380 | 6.380 | 1,929 |
| 2025-10-07 | 6.180 | 6.440 | 6.160 | 6.400 | 6.400 | 12,213 |
| 2025-10-06 | 6.460 | 6.780 | 6.260 | 6.520 | 6.520 | 7,339 |
| 2025-10-03 | 6.580 | 6.800 | 6.240 | 6.500 | 6.500 | 3,149 |
| 2025-10-02 | 6.920 | 7.000 | 6.540 | 6.560 | 6.560 | 10,504 |
| 2025-10-01 | 6.380 | 6.940 | 6.300 | 6.900 | 6.900 | 16,368 |
| 2025-09-30 | 6.380 | 6.680 | 6.200 | 6.200 | 6.200 | 20,334 |
| 2025-09-29 | 6.500 | 6.720 | 6.320 | 6.540 | 6.540 | 2,680 |
| 2025-09-26 | 6.700 | 6.760 | 6.320 | 6.500 | 6.500 | 1,860 |
| 2025-09-25 | 6.520 | 6.700 | 6.520 | 6.700 | 6.700 | 1,119 |
| 2025-09-24 | 6.840 | 6.840 | 6.520 | 6.820 | 6.820 | 819 |
| 2025-09-23 | 6.840 | 6.840 | 6.240 | 6.800 | 6.800 | 6,759 |
| 2025-09-22 | 6.720 | 6.980 | 6.420 | 6.680 | 6.680 | 3,982 |
| 2025-09-19 | 6.580 | 6.740 | 6.540 | 6.720 | 6.720 | 10,464 |
| 2025-09-18 | 6.780 | 6.880 | 6.540 | 6.600 | 6.600 | 4,296 |
| 2025-09-17 | 6.560 | 6.660 | 6.360 | 6.660 | 6.660 | 16,741 |
| 2025-09-16 | 6.720 | 6.940 | 6.500 | 6.720 | 6.720 | 19,492 |
| 2025-09-15 | 6.840 | 7.100 | 6.700 | 6.940 | 6.940 | 1,257 |
| 2025-09-12 | 6.840 | 7.120 | 6.720 | 7.100 | 7.100 | 3,555 |
| 2025-09-11 | 7.200 | 7.200 | 6.600 | 7.100 | 7.100 | 8,508 |
| 2025-09-10 | 7.100 | 7.380 | 6.580 | 7.300 | 7.300 | 8,810 |
| 2025-09-09 | 6.760 | 7.800 | 6.500 | 7.460 | 7.460 | 13,603 |
| 2025-09-08 | 6.660 | 6.760 | 6.180 | 6.760 | 6.760 | 11,112 |
| 2025-09-05 | 6.660 | 6.940 | 6.660 | 6.920 | 6.920 | 4,354 |
| 2025-09-04 | 6.900 | 7.000 | 6.460 | 6.960 | 6.960 | 8,774 |
| 2025-09-03 | 6.800 | 6.900 | 6.400 | 6.900 | 6.900 | 14,254 |
| 2025-09-02 | 6.980 | 6.980 | 6.520 | 6.520 | 6.520 | 3,913 |
| 2025-09-01 | 6.880 | 7.360 | 6.500 | 6.760 | 6.760 | 3,968 |
| 2025-08-29 | 6.980 | 7.000 | 6.900 | 6.900 | 6.900 | 3,820 |
| 2025-08-28 | 7.060 | 7.260 | 7.000 | 7.000 | 7.000 | 7,183 |
| 2025-08-27 | 7.040 | 7.060 | 7.000 | 7.060 | 7.060 | 7,149 |
| 2025-08-26 | 7.040 | 7.100 | 7.020 | 7.020 | 7.020 | 2,224 |
| 2025-08-25 | 7.040 | 7.060 | 7.020 | 7.020 | 7.020 | 1,798 |
| 2025-08-22 | 7.020 | 7.180 | 7.000 | 7.080 | 7.080 | 7,148 |
| 2025-08-21 | 7.020 | 7.180 | 7.020 | 7.120 | 7.120 | 1,688 |
| 2025-08-20 | 7.100 | 7.220 | 7.100 | 7.100 | 7.100 | 1,591 |
| 2025-08-19 | 7.160 | 7.200 | 7.100 | 7.200 | 7.200 | 1,022 |
| 2025-08-18 | 7.180 | 7.220 | 7.060 | 7.160 | 7.160 | 713 |
| 2025-08-15 | 7.220 | 7.300 | 7.160 | 7.180 | 7.180 | 4,092 |
| 2025-08-14 | 7.160 | 7.520 | 7.160 | 7.420 | 7.420 | 13,756 |
| 2025-08-13 | 7.300 | 7.300 | 7.100 | 7.220 | 7.220 | 7,254 |
| 2025-08-12 | 7.400 | 7.420 | 7.060 | 7.380 | 7.380 | 14,661 |
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.