Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7.400 | 7.420 | 7.060 | 7.380 | 7.380 | 14,661 |
| 2025-08-11 | 7.280 | 7.540 | 7.280 | 7.400 | 7.400 | 13,795 |
| 2025-08-08 | 7.000 | 7.500 | 7.000 | 7.280 | 7.280 | 1,810 |
| 2025-08-07 | 7.240 | 7.520 | 7.120 | 7.420 | 7.420 | 813 |
| 2025-08-06 | 7.200 | 7.560 | 7.200 | 7.240 | 7.240 | 2,969 |
| 2025-08-05 | 7.200 | 7.460 | 7.120 | 7.120 | 7.120 | 3,031 |
| 2025-08-04 | 7.320 | 7.420 | 7.160 | 7.420 | 7.420 | 1,906 |
| 2025-08-01 | 7.400 | 7.400 | 7.160 | 7.400 | 7.400 | 3,063 |
| 2025-07-31 | 7.440 | 7.700 | 7.040 | 7.400 | 7.400 | 4,107 |
| 2025-07-30 | 7.060 | 7.480 | 7.060 | 7.440 | 7.440 | 2,681 |
| 2025-07-29 | 7.340 | 7.340 | 7.200 | 7.300 | 7.300 | 4,403 |
| 2025-07-28 | 7.240 | 7.600 | 7.200 | 7.360 | 7.360 | 6,728 |
| 2025-07-25 | 7.060 | 7.740 | 7.060 | 7.660 | 7.660 | 1,602 |
| 2025-07-24 | 7.500 | 7.980 | 7.500 | 7.580 | 7.580 | 6,273 |
| 2025-07-23 | 7.360 | 7.440 | 7.360 | 7.360 | 7.360 | 2,158 |
| 2025-07-22 | 7.640 | 7.820 | 7.000 | 7.360 | 7.360 | 5,645 |
| 2025-07-21 | 7.460 | 7.780 | 7.020 | 7.340 | 7.340 | 6,045 |
| 2025-07-18 | 7.820 | 8.000 | 7.020 | 7.780 | 7.780 | 6,046 |
| 2025-07-17 | 8.000 | 8.120 | 7.640 | 8.080 | 8.080 | 7,760 |
| 2025-07-16 | 7.960 | 8.580 | 7.740 | 8.000 | 8.000 | 9,545 |
| 2025-07-15 | 8.180 | 8.200 | 8.000 | 8.160 | 8.160 | 4,602 |
| 2025-07-14 | 8.140 | 8.540 | 7.920 | 8.200 | 8.200 | 3,743 |
| 2025-07-11 | 8.120 | 8.500 | 8.120 | 8.260 | 8.260 | 1,971 |
| 2025-07-10 | 8.220 | 8.500 | 7.860 | 8.140 | 8.140 | 12,382 |
| 2025-07-09 | 8.200 | 8.500 | 8.060 | 8.280 | 8.280 | 1,860 |
| 2025-07-08 | 8.500 | 8.900 | 8.100 | 8.460 | 8.460 | 1,282 |
| 2025-07-07 | 8.020 | 8.600 | 8.020 | 8.240 | 8.240 | 2,422 |
| 2025-07-04 | 8.560 | 8.700 | 8.300 | 8.600 | 8.600 | 6,209 |
| 2025-07-03 | 8.580 | 8.580 | 8.260 | 8.380 | 8.380 | 295 |
| 2025-07-02 | 8.580 | 8.580 | 8.240 | 8.480 | 8.480 | 238 |
| 2025-07-01 | 8.400 | 8.400 | 8.020 | 8.400 | 8.400 | 15,258 |
| 2025-06-30 | 8.400 | 8.520 | 8.400 | 8.400 | 8.400 | 3,236 |
| 2025-06-27 | 8.840 | 8.840 | 8.380 | 8.380 | 8.380 | 2,114 |
| 2025-06-26 | 8.200 | 8.240 | 8.120 | 8.220 | 8.220 | 1,243 |
| 2025-06-25 | 8.220 | 8.840 | 8.200 | 8.200 | 8.200 | 1,889 |
| 2025-06-24 | 8.080 | 8.480 | 8.080 | 8.220 | 8.220 | 1,742 |
| 2025-06-23 | 8.500 | 8.500 | 7.900 | 8.500 | 8.500 | 16,515 |
| 2025-06-19 | 8.440 | 9.880 | 8.440 | 8.500 | 8.500 | 7,217 |
| 2025-06-18 | 8.580 | 8.700 | 8.200 | 8.700 | 8.700 | 8,539 |
| 2025-06-17 | 8.340 | 8.700 | 8.340 | 8.380 | 8.380 | 647 |
| 2025-06-16 | 8.480 | 8.840 | 8.320 | 8.320 | 8.320 | 1,974 |
| 2025-06-13 | 8.460 | 8.680 | 8.400 | 8.680 | 8.680 | 687 |
| 2025-06-12 | 8.620 | 8.780 | 8.060 | 8.400 | 8.400 | 6,656 |
| 2025-06-11 | 8.880 | 8.880 | 8.700 | 8.840 | 8.840 | 9,090 |
| 2025-06-10 | 8.960 | 9.000 | 8.700 | 8.900 | 8.900 | 3,797 |
| 2025-06-09 | 8.820 | 9.060 | 8.600 | 9.020 | 9.020 | 2,518 |
| 2025-06-05 | 8.800 | 9.060 | 8.800 | 8.960 | 8.960 | 1,547 |
| 2025-06-04 | 9.100 | 9.180 | 8.780 | 9.180 | 9.180 | 8,235 |
| 2025-06-03 | 8.900 | 9.180 | 8.900 | 9.100 | 9.100 | 1,964 |
| 2025-06-02 | 9.020 | 9.080 | 9.000 | 9.000 | 9.000 | 4,401 |
| 2025-05-30 | 9.400 | 9.400 | 8.980 | 9.080 | 9.080 | 34,712 |
| 2025-05-28 | 9.140 | 9.480 | 8.800 | 9.480 | 9.480 | 8,132 |
| 2025-05-27 | 9.400 | 9.400 | 8.880 | 9.360 | 9.360 | 10,265 |
| 2025-05-26 | 10.000 | 10.000 | 8.900 | 9.400 | 9.400 | 6,314 |
| 2025-05-23 | 9.080 | 10.450 | 9.020 | 9.300 | 9.300 | 7,119 |
| 2025-05-22 | 9.480 | 9.480 | 9.000 | 9.000 | 9.000 | 5,866 |
| 2025-05-21 | 9.500 | 9.620 | 9.080 | 9.520 | 9.520 | 5,414 |
| 2025-05-20 | 9.920 | 10.000 | 9.020 | 10.000 | 10.000 | 19,893 |
| 2025-05-19 | 8.600 | 10.400 | 8.600 | 9.980 | 9.980 | 10,853 |
| 2025-05-16 | 8.620 | 8.620 | 8.300 | 8.620 | 8.620 | 10,733 |
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.