Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.050	1.077	1.030	1.062	1,061.54	23
2022-12-15	1.145	1.145	1.050	1.093	1,093.23	30
2022-12-14	1.145	1.188	1.145	1.157	1,156.60	16
2022-12-13	1.204	1.204	1.149	1.188	1,188.29	36
2022-12-12	1.343	1.343	1.149	1.204	1,204.13	63
2022-12-09	1.521	1.521	1.521	1.521	1,521.01	0
2022-12-08	1.477	1.521	1.418	1.521	1,521.01	23
2022-12-07	1.188	1.901	1.176	1.481	1,481.40	161
2022-12-06	1.043	1.061	1.007	1.061	1,060.66	10
2022-12-05	1.187	1.187	1.187	1.187	1,186.50	0
2022-12-02	1.187	1.187	1.187	1.187	1,186.50	0
2022-12-01	1.163	1.402	1.079	1.187	1,186.50	204
2022-11-30	1.300	1.594	1.169	1.175	1,174.52	513
2022-11-29	0.929	2.145	0.929	1.390	1,390.24	1,434
2022-11-28	0.923	0.968	0.881	0.929	928.83	74
2022-11-25	0.878	0.926	0.854	0.887	886.88	26
2022-11-24	0.779	1.193	0.779	0.854	853.92	258
2022-11-23	0.689	0.749	0.689	0.749	749.05	27
2022-11-22	0.677	0.677	0.677	0.677	677.14	0
2022-11-21	0.659	0.719	0.659	0.677	677.14	30
2022-11-18	0.614	0.614	0.614	0.614	614.22	0
2022-11-17	0.614	0.614	0.575	0.614	614.22	75
2022-11-16	0.535	0.535	0.535	0.535	534.52	0
2022-11-15	0.505	0.535	0.505	0.535	534.52	28
2022-11-14	0.482	0.539	0.482	0.519	518.94	194
2022-11-11	0.545	0.545	0.545	0.545	545.31	0
2022-11-10	0.530	0.545	0.408	0.545	545.31	182
2022-11-09	0.539	0.545	0.515	0.545	545.31	47
2022-11-08	0.531	0.531	0.531	0.531	530.93	0
2022-11-07	0.572	0.572	0.531	0.531	530.93	44
2022-11-04	0.556	0.572	0.551	0.572	571.68	27
2022-11-03	0.539	0.539	0.539	0.539	539.32	0
2022-11-02	0.539	0.539	0.539	0.539	539.32	0
2022-11-01	0.569	0.585	0.521	0.539	539.32	186
2022-10-31	0.602	0.602	0.602	0.602	602.24	0
2022-10-28	0.668	0.707	0.602	0.602	602.24	96
2022-10-27	0.752	0.752	0.665	0.686	686.13	96
2022-10-26	0.755	0.776	0.659	0.776	776.02	159
2022-10-25	0.638	1.169	0.638	0.755	755.05	1,325
2022-10-24	0.623	0.683	0.623	0.638	638.19	20
2022-10-21	0.614	0.632	0.614	0.632	632.20	15
2022-10-20	0.632	0.632	0.632	0.632	632.20	0
2022-10-19	0.632	0.632	0.632	0.632	632.20	0
2022-10-18	0.668	0.689	0.650	0.650	650.18	3
2022-10-17	0.626	0.839	0.626	0.686	686.13	29
2022-10-14	0.626	0.626	0.626	0.626	626.21	0
2022-10-13	0.626	0.626	0.626	0.626	626.21	0
2022-10-12	0.626	0.626	0.626	0.626	626.21	0
2022-10-11	0.626	0.659	0.626	0.659	659.17	9
2022-10-10	0.608	0.644	0.608	0.644	644.19	8
2022-10-07	0.620	0.671	0.602	0.626	626.21	66
2022-10-06	0.671	0.671	0.591	0.638	638.19	26
2022-10-05	0.722	0.752	0.629	0.671	671.15	121
2022-10-04	0.728	0.755	0.671	0.740	740.06	103
2022-10-03	1.007	1.007	0.665	0.755	755.05	316
2022-09-30	0.539	1.258	0.532	0.851	850.92	1,177
2022-09-29	0.562	0.562	0.562	0.562	562.09	0
2022-09-28	0.548	0.562	0.532	0.562	562.09	6
2022-09-27	0.549	0.549	0.549	0.549	548.91	2
2022-09-26	0.579	0.579	0.579	0.579	578.87	0

← NewerPage 17 of 21 · 1,259 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.