Moment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.000 | 5.000 | 4.650 | 4.850 | 4.850 | 696 |
| 2026-10-19 | 4.740 | 5.020 | 4.740 | 5.000 | 5.000 | 1,980 |
| 2026-10-16 | 4.720 | 5.020 | 4.720 | 5.020 | 5.020 | 6,903 |
| 2026-10-15 | 4.690 | 5.000 | 4.690 | 4.940 | 4.940 | 6,072 |
| 2026-10-14 | 4.900 | 5.000 | 4.550 | 4.700 | 4.700 | 23,517 |
| 2026-10-13 | 4.830 | 4.900 | 4.830 | 4.900 | 4.900 | 472 |
| 2026-10-12 | 4.960 | 5.380 | 4.960 | 5.100 | 5.100 | 15,614 |
| 2026-10-09 | 5.100 | 5.480 | 4.920 | 4.950 | 4.950 | 9,219 |
| 2026-10-08 | 4.900 | 5.100 | 4.900 | 4.950 | 4.950 | 2,152 |
| 2026-10-07 | 4.950 | 5.300 | 4.950 | 5.040 | 5.040 | 430 |
| 2026-10-06 | 4.950 | 5.040 | 4.900 | 5.040 | 5.040 | 6,487 |
| 2026-10-05 | 5.100 | 5.100 | 4.840 | 5.100 | 5.100 | 4,208 |
| 2026-10-02 | 5.000 | 5.200 | 4.950 | 5.180 | 5.180 | 2,464 |
| 2026-10-01 | 4.870 | 5.440 | 4.870 | 5.000 | 5.000 | 24,506 |
| 2026-09-30 | 5.000 | 5.040 | 4.880 | 4.880 | 4.880 | 20,325 |
| 2026-09-29 | 4.920 | 5.060 | 4.900 | 4.900 | 4.900 | 1,737 |
| 2026-09-28 | 5.020 | 5.100 | 4.870 | 5.100 | 5.100 | 7,179 |
| 2026-09-25 | 4.860 | 5.120 | 4.860 | 5.080 | 5.080 | 1,169 |
| 2026-09-24 | 5.040 | 5.200 | 4.850 | 5.120 | 5.120 | 5,412 |
| 2026-09-23 | 5.040 | 5.220 | 5.040 | 5.160 | 5.160 | 14,562 |
| 2026-09-22 | 5.100 | 5.180 | 5.020 | 5.180 | 5.180 | 5,714 |
| 2026-09-21 | 5.020 | 5.200 | 5.020 | 5.100 | 5.100 | 1,011 |
| 2026-09-18 | 5.060 | 5.160 | 4.990 | 5.140 | 5.140 | 10,979 |
| 2026-09-17 | 5.260 | 5.260 | 5.020 | 5.160 | 5.160 | 1,002 |
| 2026-09-16 | 5.000 | 5.180 | 5.000 | 5.160 | 5.160 | 2,896 |
| 2026-09-15 | 5.020 | 5.020 | 4.940 | 5.000 | 5.000 | 2,357 |
| 2026-09-14 | 4.950 | 5.180 | 4.800 | 4.920 | 4.920 | 5,012 |
| 2026-09-11 | 5.160 | 5.180 | 4.900 | 5.140 | 5.140 | 21,328 |
| 2026-09-10 | 5.140 | 5.260 | 5.140 | 5.260 | 5.260 | 3,679 |
| 2026-09-09 | 5.400 | 5.400 | 5.200 | 5.260 | 5.260 | 5,954 |
| 2026-09-08 | 5.440 | 5.560 | 5.280 | 5.280 | 5.280 | 4,152 |
| 2026-09-07 | 5.300 | 5.500 | 5.220 | 5.240 | 5.240 | 7,534 |
| 2026-09-04 | 5.320 | 5.480 | 5.140 | 5.140 | 5.140 | 7,071 |
| 2026-09-03 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 544 |
| 2026-09-02 | 5.200 | 5.340 | 5.100 | 5.320 | 5.320 | 3,569 |
| 2026-09-01 | 5.420 | 5.500 | 5.200 | 5.340 | 5.340 | 11,421 |
| 2026-08-31 | 5.200 | 5.460 | 5.200 | 5.280 | 5.280 | 20,666 |
| 2026-08-28 | 5.500 | 5.500 | 5.180 | 5.240 | 5.240 | 16,503 |
| 2026-08-27 | 5.680 | 5.680 | 5.260 | 5.500 | 5.500 | 9,014 |
| 2026-08-26 | 5.220 | 5.500 | 5.220 | 5.260 | 5.260 | 884 |
| 2026-08-25 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 1,184 |
| 2026-08-24 | 5.160 | 5.300 | 5.160 | 5.300 | 5.300 | 15,064 |
| 2026-08-21 | 5.180 | 5.380 | 5.020 | 5.300 | 5.300 | 18,292 |
| 2026-08-20 | 5.380 | 5.540 | 5.200 | 5.380 | 5.380 | 5,776 |
| 2026-08-19 | 5.440 | 5.440 | 5.260 | 5.380 | 5.380 | 1,598 |
| 2026-08-18 | 5.320 | 5.440 | 5.100 | 5.440 | 5.440 | 8,180 |
| 2026-08-17 | 5.440 | 5.440 | 5.380 | 5.420 | 5.420 | 2,964 |
| 2026-08-14 | 5.440 | 5.440 | 5.420 | 5.440 | 5.440 | 11,040 |
| 2026-08-13 | 5.420 | 5.600 | 5.420 | 5.500 | 5.500 | 2,315 |
| 2026-08-12 | 5.580 | 5.580 | 5.440 | 5.580 | 5.580 | 597 |
| 2026-08-11 | 5.460 | 5.620 | 5.460 | 5.620 | 5.620 | 2,265 |
| 2026-08-10 | 5.580 | 5.680 | 5.540 | 5.540 | 5.540 | 2,849 |
| 2026-08-07 | 5.560 | 5.640 | 5.480 | 5.540 | 5.540 | 1,536 |
| 2026-08-06 | 5.700 | 5.700 | 5.480 | 5.540 | 5.540 | 6,036 |
| 2026-08-05 | 5.340 | 5.800 | 5.340 | 5.700 | 5.700 | 13,441 |
| 2026-08-04 | 5.440 | 5.560 | 5.280 | 5.420 | 5.420 | 9,447 |
| 2026-08-03 | 5.340 | 5.560 | 5.200 | 5.440 | 5.440 | 12,556 |
| 2026-07-31 | 5.440 | 5.600 | 5.360 | 5.360 | 5.360 | 3,975 |
| 2026-07-30 | 5.440 | 5.660 | 5.440 | 5.500 | 5.500 | 5,231 |
| 2026-07-29 | 5.500 | 5.780 | 5.280 | 5.600 | 5.600 | 14,606 |
Page 1 of 22 · 1,261 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.