Moment Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.120	9.840	8.020	9.080	9.080	14,010
2024-11-14	9.560	9.560	9.040	9.500	9.500	8,598
2024-11-13	9.760	9.840	9.560	9.560	9.560	4,927
2024-11-12	10.100	10.200	9.560	9.900	9.900	10,333
2024-11-11	10.100	11.100	9.860	10.600	10.600	33,777
2024-11-08	10.200	11.100	9.800	11.100	11.100	11,136
2024-11-07	9.940	10.500	9.800	10.500	10.500	10,690
2024-11-06	10.200	10.200	9.600	10.200	10.200	12,024
2024-11-05	10.650	10.950	10.150	10.350	10.350	3,867
2024-11-04	10.600	11.500	10.400	10.750	10.750	9,822
2024-11-01	10.250	11.350	10.250	10.700	10.700	1,914
2024-10-31	11.050	11.400	10.250	11.400	11.400	28,401
2024-10-30	10.000	11.150	10.000	11.150	11.150	22,889
2024-10-29	10.900	10.900	9.980	10.000	10.000	6,738
2024-10-28	10.800	11.100	10.800	11.000	11.000	2,499
2024-10-25	10.800	11.400	10.800	11.400	11.400	2,232
2024-10-24	10.750	12.000	10.700	11.000	11.000	7,446
2024-10-23	11.000	11.000	10.500	10.750	10.750	12,651
2024-10-22	10.750	11.500	10.750	11.500	11.500	26,800
2024-10-21	11.400	11.400	10.300	10.750	10.750	5,732
2024-10-18	11.050	11.700	10.550	11.500	11.500	7,132
2024-10-17	11.200	11.200	10.700	11.050	11.050	15,383
2024-10-16	10.600	11.250	9.500	11.250	11.250	60,628
2024-10-15	10.950	10.950	10.100	10.850	10.850	2,812
2024-10-14	10.550	11.000	10.000	11.000	11.000	24,621
2024-10-11	9.800	10.550	9.800	10.550	10.550	23,685
2024-10-10	10.400	10.450	10.200	10.250	10.250	5,233
2024-10-09	9.700	10.400	8.720	10.400	10.400	7,940
2024-10-08	9.220	10.450	9.200	9.740	9.740	24,830
2024-10-07	9.700	9.700	9.200	9.220	9.220	3,361
2024-10-04	9.700	9.980	9.580	9.700	9.700	22,098
2024-10-03	9.580	9.800	9.000	9.700	9.700	18,967
2024-10-02	9.040	9.800	9.040	9.600	9.600	38,665
2024-10-01	8.560	9.440	8.080	9.040	9.040	23,371
2024-09-30	8.860	9.080	8.420	8.580	8.580	6,366
2024-09-27	8.540	9.140	8.540	8.880	8.880	2,623
2024-09-26	8.360	9.040	8.360	9.040	9.040	8,668
2024-09-25	8.500	9.000	8.500	9.000	9.000	4,394
2024-09-24	9.080	9.080	8.320	8.640	8.640	12,526
2024-09-23	9.240	9.380	8.960	9.080	9.080	4,210
2024-09-20	8.700	9.320	8.700	9.260	9.260	15,477
2024-09-19	8.440	8.960	8.380	8.500	8.500	2,378
2024-09-18	8.180	8.700	8.000	8.440	8.440	12,141
2024-09-17	8.300	8.380	8.000	8.180	8.180	13,724
2024-09-16	8.000	9.360	8.000	8.400	8.400	4,109
2024-09-13	8.520	8.660	7.560	8.300	8.300	15,601
2024-09-12	8.200	8.700	8.200	8.300	8.300	17,573
2024-09-11	8.740	8.860	8.300	8.580	8.580	5,304
2024-09-10	8.900	8.900	8.600	8.740	8.740	1,664
2024-09-09	8.540	9.140	8.500	8.900	8.900	5,032
2024-09-06	9.260	9.880	9.040	9.120	9.120	9,014
2024-09-05	9.860	9.860	9.280	9.280	9.280	2,037
2024-09-04	9.360	9.480	9.360	9.460	9.460	1,636
2024-09-03	9.520	9.560	9.200	9.500	9.500	1,203
2024-09-02	9.800	9.800	9.040	9.540	9.540	4,039
2024-08-30	9.320	9.840	9.320	9.820	9.820	3,695
2024-08-29	9.880	9.880	9.460	9.840	9.840	3,316
2024-08-28	9.020	9.860	9.020	9.840	9.840	20,771
2024-08-27	8.860	9.000	8.500	8.960	8.960	14,176
2024-08-26	9.180	9.200	8.820	9.000	9.000	6,746

← NewerPage 9 of 22 · 1,262 trading daysOlder →

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.