Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8.020 | 8.180 | 8.000 | 8.180 | 8.180 | 10,007 |
| 2025-02-14 | 8.260 | 8.260 | 8.000 | 8.060 | 8.060 | 8,193 |
| 2025-02-13 | 7.820 | 8.660 | 7.800 | 8.400 | 8.400 | 24,800 |
| 2025-02-12 | 7.920 | 8.000 | 7.820 | 7.900 | 7.900 | 4,552 |
| 2025-02-11 | 8.020 | 8.060 | 7.900 | 8.000 | 8.000 | 6,965 |
| 2025-02-10 | 8.200 | 8.200 | 8.080 | 8.080 | 8.080 | 5,789 |
| 2025-02-07 | 8.100 | 8.360 | 8.080 | 8.200 | 8.200 | 6,622 |
| 2025-02-06 | 8.400 | 8.400 | 8.200 | 8.360 | 8.360 | 7,313 |
| 2025-02-05 | 8.500 | 8.500 | 8.240 | 8.400 | 8.400 | 8,174 |
| 2025-02-04 | 8.500 | 8.660 | 8.180 | 8.520 | 8.520 | 4,979 |
| 2025-02-03 | 8.120 | 8.680 | 8.100 | 8.500 | 8.500 | 5,857 |
| 2025-01-31 | 8.440 | 8.580 | 8.200 | 8.240 | 8.240 | 11,539 |
| 2025-01-30 | 8.240 | 8.980 | 8.120 | 8.440 | 8.440 | 13,627 |
| 2025-01-29 | 8.160 | 8.280 | 8.120 | 8.260 | 8.260 | 3,260 |
| 2025-01-28 | 8.360 | 8.400 | 8.180 | 8.400 | 8.400 | 1,502 |
| 2025-01-27 | 8.100 | 8.480 | 8.100 | 8.400 | 8.400 | 4,741 |
| 2025-01-24 | 8.780 | 8.940 | 8.100 | 8.400 | 8.400 | 16,130 |
| 2025-01-23 | 8.460 | 8.820 | 8.200 | 8.820 | 8.820 | 5,368 |
| 2025-01-22 | 8.200 | 9.000 | 8.140 | 8.280 | 8.280 | 9,706 |
| 2025-01-21 | 8.160 | 8.400 | 8.160 | 8.200 | 8.200 | 2,752 |
| 2025-01-20 | 8.240 | 8.260 | 8.060 | 8.120 | 8.120 | 3,161 |
| 2025-01-17 | 8.500 | 8.700 | 8.080 | 8.260 | 8.260 | 18,436 |
| 2025-01-16 | 8.660 | 8.840 | 8.460 | 8.480 | 8.480 | 5,865 |
| 2025-01-15 | 8.320 | 8.700 | 8.320 | 8.680 | 8.680 | 1,754 |
| 2025-01-14 | 8.240 | 8.500 | 8.240 | 8.460 | 8.460 | 3,098 |
| 2025-01-13 | 8.560 | 8.600 | 8.260 | 8.500 | 8.500 | 5,365 |
| 2025-01-10 | 8.080 | 8.860 | 8.080 | 8.540 | 8.540 | 4,291 |
| 2025-01-09 | 8.460 | 8.500 | 8.240 | 8.400 | 8.400 | 2,565 |
| 2025-01-08 | 8.700 | 8.700 | 8.440 | 8.500 | 8.500 | 5,219 |
| 2025-01-07 | 8.500 | 8.740 | 8.500 | 8.720 | 8.720 | 15,251 |
| 2025-01-03 | 8.560 | 8.760 | 8.440 | 8.740 | 8.740 | 11,082 |
| 2025-01-02 | 8.760 | 8.760 | 8.500 | 8.660 | 8.660 | 22,884 |
| 2024-12-30 | 9.000 | 9.000 | 8.540 | 8.800 | 8.800 | 9,473 |
| 2024-12-27 | 9.000 | 9.060 | 8.880 | 9.020 | 9.020 | 3,048 |
| 2024-12-23 | 9.340 | 9.500 | 9.100 | 9.140 | 9.140 | 5,434 |
| 2024-12-20 | 8.800 | 9.340 | 8.720 | 9.340 | 9.340 | 7,294 |
| 2024-12-19 | 9.100 | 9.100 | 8.700 | 8.920 | 8.920 | 7,014 |
| 2024-12-18 | 9.120 | 9.220 | 9.120 | 9.220 | 9.220 | 3,294 |
| 2024-12-17 | 9.400 | 9.400 | 9.120 | 9.320 | 9.320 | 8,371 |
| 2024-12-16 | 9.500 | 9.640 | 9.220 | 9.640 | 9.640 | 6,155 |
| 2024-12-13 | 9.280 | 10.500 | 9.280 | 9.600 | 9.600 | 5,583 |
| 2024-12-12 | 10.150 | 10.150 | 9.140 | 9.500 | 9.500 | 5,638 |
| 2024-12-11 | 10.100 | 10.300 | 10.050 | 10.150 | 10.150 | 3,245 |
| 2024-12-10 | 10.400 | 11.000 | 10.100 | 10.250 | 10.250 | 8,718 |
| 2024-12-09 | 11.350 | 11.350 | 9.900 | 10.400 | 10.400 | 15,777 |
| 2024-12-06 | 11.350 | 11.350 | 10.350 | 11.350 | 11.350 | 2,598 |
| 2024-12-05 | 11.250 | 11.350 | 11.000 | 11.350 | 11.350 | 20,556 |
| 2024-12-04 | 9.660 | 11.250 | 9.660 | 11.250 | 11.250 | 10,410 |
| 2024-12-03 | 10.150 | 10.550 | 9.700 | 10.500 | 10.500 | 35,605 |
| 2024-12-02 | 10.100 | 11.300 | 9.580 | 10.600 | 10.600 | 42,510 |
| 2024-11-29 | 11.000 | 11.000 | 9.300 | 10.950 | 10.950 | 53,043 |
| 2024-11-28 | 10.000 | 10.650 | 9.520 | 10.500 | 10.500 | 60,237 |
| 2024-11-27 | 8.460 | 10.000 | 8.460 | 10.000 | 10.000 | 26,669 |
| 2024-11-26 | 8.460 | 8.860 | 8.320 | 8.460 | 8.460 | 4,691 |
| 2024-11-25 | 8.460 | 8.980 | 8.220 | 8.820 | 8.820 | 5,694 |
| 2024-11-22 | 8.680 | 8.680 | 8.200 | 8.660 | 8.660 | 17,721 |
| 2024-11-21 | 8.800 | 9.000 | 8.160 | 9.000 | 9.000 | 7,064 |
| 2024-11-20 | 8.480 | 8.740 | 8.200 | 8.740 | 8.740 | 12,918 |
| 2024-11-19 | 8.840 | 8.840 | 8.080 | 8.280 | 8.280 | 23,041 |
| 2024-11-18 | 9.060 | 9.460 | 8.280 | 8.920 | 8.920 | 2,881 |
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.