Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.080 | 8.680 | 8.080 | 8.660 | 8.660 | 8,480 |
| 2025-05-14 | 8.240 | 9.040 | 8.000 | 8.500 | 8.500 | 6,886 |
| 2025-05-13 | 8.280 | 8.280 | 8.100 | 8.100 | 8.100 | 1,832 |
| 2025-05-12 | 8.500 | 9.100 | 8.160 | 8.300 | 8.300 | 28,636 |
| 2025-05-09 | 9.200 | 9.200 | 8.740 | 9.080 | 9.080 | 1,178 |
| 2025-05-08 | 9.060 | 9.400 | 9.060 | 9.200 | 9.200 | 4,575 |
| 2025-05-07 | 9.640 | 9.640 | 8.900 | 9.080 | 9.080 | 19,760 |
| 2025-05-06 | 9.020 | 12.500 | 9.000 | 9.780 | 9.780 | 50,896 |
| 2025-05-05 | 8.380 | 9.480 | 8.160 | 9.020 | 9.020 | 37,012 |
| 2025-05-02 | 7.740 | 9.180 | 7.700 | 8.500 | 8.500 | 34,323 |
| 2025-04-30 | 7.060 | 7.880 | 7.060 | 7.860 | 7.860 | 3,945 |
| 2025-04-29 | 7.200 | 7.600 | 6.760 | 7.600 | 7.600 | 6,314 |
| 2025-04-28 | 7.200 | 7.580 | 7.200 | 7.580 | 7.580 | 3,801 |
| 2025-04-25 | 7.100 | 7.640 | 7.040 | 7.400 | 7.400 | 8,584 |
| 2025-04-24 | 6.880 | 7.900 | 6.880 | 7.660 | 7.660 | 3,046 |
| 2025-04-23 | 7.940 | 7.940 | 7.000 | 7.380 | 7.380 | 4,343 |
| 2025-04-22 | 7.480 | 7.960 | 7.300 | 7.360 | 7.360 | 5,032 |
| 2025-04-17 | 6.120 | 7.500 | 6.120 | 7.020 | 7.020 | 1,809 |
| 2025-04-16 | 7.800 | 7.800 | 7.480 | 7.480 | 7.480 | 427 |
| 2025-04-15 | 7.780 | 7.900 | 6.940 | 7.800 | 7.800 | 3,479 |
| 2025-04-14 | 7.120 | 7.980 | 7.120 | 7.560 | 7.560 | 10,122 |
| 2025-04-11 | 7.140 | 7.140 | 6.540 | 6.840 | 6.840 | 1,002 |
| 2025-04-10 | 7.180 | 7.200 | 6.880 | 7.140 | 7.140 | 8,168 |
| 2025-04-09 | 6.760 | 7.180 | 6.300 | 6.900 | 6.900 | 10,755 |
| 2025-04-08 | 6.000 | 7.980 | 6.000 | 6.700 | 6.700 | 19,737 |
| 2025-04-07 | 6.760 | 6.780 | 5.360 | 5.880 | 5.880 | 56,379 |
| 2025-04-04 | 7.640 | 7.640 | 6.800 | 6.860 | 6.860 | 9,635 |
| 2025-04-03 | 7.120 | 8.060 | 7.120 | 7.640 | 7.640 | 8,875 |
| 2025-04-02 | 7.480 | 8.240 | 7.120 | 7.120 | 7.120 | 4,308 |
| 2025-04-01 | 7.800 | 7.800 | 7.160 | 7.480 | 7.480 | 5,938 |
| 2025-03-31 | 8.280 | 8.280 | 7.840 | 7.840 | 7.840 | 1,903 |
| 2025-03-28 | 7.680 | 8.360 | 7.600 | 8.260 | 8.260 | 10,519 |
| 2025-03-27 | 7.220 | 7.980 | 7.220 | 7.680 | 7.680 | 5,718 |
| 2025-03-26 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 17,772 |
| 2025-03-25 | 7.180 | 7.500 | 7.180 | 7.440 | 7.440 | 12,579 |
| 2025-03-24 | 6.780 | 7.380 | 6.540 | 7.380 | 7.380 | 23,291 |
| 2025-03-21 | 6.800 | 7.000 | 6.560 | 6.940 | 6.940 | 3,111 |
| 2025-03-20 | 6.720 | 7.100 | 6.720 | 6.900 | 6.900 | 8,324 |
| 2025-03-19 | 6.820 | 6.820 | 6.700 | 6.700 | 6.700 | 4,640 |
| 2025-03-18 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 4,573 |
| 2025-03-17 | 7.180 | 7.480 | 7.020 | 7.120 | 7.120 | 6,711 |
| 2025-03-14 | 7.060 | 7.980 | 7.060 | 7.300 | 7.300 | 19,197 |
| 2025-03-13 | 7.300 | 7.300 | 6.840 | 7.000 | 7.000 | 8,068 |
| 2025-03-12 | 6.900 | 7.320 | 6.900 | 7.120 | 7.120 | 9,238 |
| 2025-03-11 | 7.160 | 7.200 | 6.840 | 6.920 | 6.920 | 5,303 |
| 2025-03-10 | 7.100 | 7.960 | 7.000 | 7.080 | 7.080 | 7,388 |
| 2025-03-07 | 7.560 | 7.560 | 7.220 | 7.400 | 7.400 | 8,285 |
| 2025-03-06 | 7.860 | 7.980 | 7.780 | 7.780 | 7.780 | 1,546 |
| 2025-03-05 | 8.040 | 8.040 | 7.540 | 7.780 | 7.780 | 7,682 |
| 2025-03-04 | 8.020 | 8.020 | 7.420 | 7.600 | 7.600 | 4,514 |
| 2025-03-03 | 7.900 | 8.020 | 7.140 | 8.020 | 8.020 | 4,305 |
| 2025-02-28 | 7.960 | 7.980 | 7.740 | 7.980 | 7.980 | 1,314 |
| 2025-02-27 | 7.860 | 8.220 | 7.860 | 8.000 | 8.000 | 5,715 |
| 2025-02-26 | 8.260 | 8.260 | 7.760 | 8.000 | 8.000 | 4,464 |
| 2025-02-25 | 7.800 | 8.380 | 7.800 | 8.260 | 8.260 | 11,327 |
| 2025-02-24 | 7.620 | 8.000 | 7.620 | 8.000 | 8.000 | 5,754 |
| 2025-02-21 | 7.580 | 7.940 | 7.500 | 7.620 | 7.620 | 10,625 |
| 2025-02-20 | 7.940 | 8.120 | 7.500 | 7.580 | 7.580 | 12,972 |
| 2025-02-19 | 8.000 | 8.140 | 7.580 | 7.920 | 7.920 | 1,719 |
| 2025-02-18 | 8.100 | 8.160 | 7.800 | 8.140 | 8.140 | 3,310 |
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.