Movebybike Europe Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.547	0.547	0.547	0.547	546.51	0
2022-09-22	0.565	0.565	0.547	0.547	546.51	7
2022-09-21	0.641	0.641	0.547	0.581	581.27	79
2022-09-20	0.629	0.899	0.593	0.659	659.17	174
2022-09-19	0.674	0.674	0.632	0.632	632.20	11
2022-09-16	0.716	0.743	0.683	0.683	683.14	20
2022-09-15	0.692	0.731	0.692	0.695	695.12	31
2022-09-14	0.692	0.692	0.692	0.692	692.13	0
2022-09-13	0.767	0.767	0.593	0.698	698.12	67
2022-09-12	0.659	0.779	0.629	0.767	767.03	42
2022-09-09	0.527	0.710	0.527	0.659	659.17	142
2022-09-08	0.490	0.567	0.490	0.509	509.36	140
2022-09-07	0.391	0.391	0.391	0.391	390.71	8
2022-09-06	0.477	0.477	0.477	0.477	477.00	0
2022-09-05	0.477	0.477	0.477	0.477	477.00	0
2022-09-02	0.426	0.477	0.426	0.477	477.00	11
2022-09-01	0.404	0.476	0.404	0.476	475.80	40
2022-08-31	0.479	0.479	0.479	0.479	479.39	5
2022-08-30	0.479	0.479	0.479	0.479	479.39	2
2022-08-29	0.496	0.496	0.496	0.496	496.17	0
2022-08-26	0.506	0.506	0.496	0.496	496.17	4
2022-08-25	0.430	0.472	0.430	0.472	472.20	3
2022-08-24	0.488	0.508	0.424	0.443	443.44	37
2022-08-23	0.539	0.539	0.539	0.539	539.32	0
2022-08-22	0.479	0.589	0.432	0.539	539.32	21
2022-08-19	0.481	0.533	0.479	0.495	494.97	11
2022-08-18	0.536	0.537	0.481	0.537	536.92	49
2022-08-17	0.483	0.537	0.482	0.537	536.92	44
2022-08-16	0.599	0.599	0.539	0.539	539.32	18
2022-08-15	0.668	0.686	0.598	0.598	598.04	123
2022-08-12	0.692	0.692	0.692	0.692	692.13	0
2022-08-11	0.773	0.773	0.683	0.692	692.13	28
2022-08-10	0.689	0.875	0.674	0.773	773.02	57
2022-08-09	0.812	0.812	0.812	0.812	811.97	0
2022-08-08	0.602	0.812	0.602	0.812	811.97	25
2022-08-05	0.707	0.707	0.707	0.707	707.11	0
2022-08-04	0.592	0.707	0.592	0.707	707.11	4
2022-08-03	0.647	0.659	0.599	0.659	659.17	32
2022-08-02	0.776	0.776	0.572	0.650	650.18	2
2022-08-01	0.629	0.686	0.629	0.686	686.13	15
2022-07-29	0.677	0.779	0.593	0.779	779.02	46
2022-07-28	0.481	0.707	0.481	0.686	686.13	156
2022-07-27	0.749	0.749	0.653	0.710	710.10	53
2022-07-26	0.806	0.806	0.731	0.746	746.06	7
2022-07-25	0.689	0.719	0.689	0.719	719.09	20
2022-07-22	0.929	0.929	0.674	0.776	776.02	0
2022-07-21	0.719	0.719	0.719	0.719	719.09	0
2022-07-20	0.719	0.776	0.719	0.719	719.09	3
2022-07-19	0.659	0.659	0.659	0.659	659.17	1
2022-07-18	0.632	0.632	0.632	0.632	632.20	13
2022-07-15	0.764	0.764	0.764	0.764	764.03	0
2022-07-14	0.767	0.767	0.767	0.767	767.03	15
2022-07-13	0.773	0.773	0.773	0.773	773.02	0
2022-07-12	0.632	0.773	0.632	0.773	773.02	12
2022-07-11	0.794	0.794	0.794	0.794	794.00	0
2022-07-08	0.656	0.794	0.656	0.794	794.00	3
2022-07-07	0.749	0.749	0.749	0.749	749.05	0
2022-07-06	0.800	0.800	0.734	0.749	749.05	26
2022-07-05	0.806	0.806	0.806	0.806	805.98	0
2022-07-04	0.806	0.806	0.806	0.806	805.98	0

← NewerPage 18 of 21 · 1,253 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.