Movebybike Europe Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.558 | 1.558 | 1.468 | 1.468 | 1,468.14 | 1 |
| 2022-03-31 | 1.438 | 1.438 | 1.354 | 1.354 | 1,354.29 | 44 |
| 2022-03-30 | 1.157 | 1.258 | 1.157 | 1.258 | 1,258.41 | 5 |
| 2022-03-29 | 1.378 | 1.378 | 1.037 | 1.199 | 1,198.48 | 16 |
| 2022-03-28 | 1.163 | 1.306 | 1.163 | 1.163 | 1,162.53 | 12 |
| 2022-03-25 | 1.163 | 1.163 | 1.163 | 1.163 | 1,162.53 | 0 |
| 2022-03-24 | 1.163 | 1.163 | 1.163 | 1.163 | 1,162.53 | 0 |
| 2022-03-23 | 1.199 | 1.199 | 1.151 | 1.163 | 1,162.53 | 43 |
| 2022-03-22 | 1.157 | 1.169 | 1.157 | 1.157 | 1,156.54 | 7 |
| 2022-03-21 | 1.163 | 1.163 | 1.157 | 1.157 | 1,156.54 | 0 |
| 2022-03-18 | 1.318 | 1.318 | 1.157 | 1.246 | 1,246.42 | 0 |
| 2022-03-17 | 1.139 | 1.139 | 1.139 | 1.139 | 1,138.56 | 0 |
| 2022-03-16 | 1.133 | 1.139 | 1.133 | 1.139 | 1,138.56 | 6 |
| 2022-03-15 | 1.133 | 1.133 | 1.133 | 1.133 | 1,132.57 | 1 |
| 2022-03-14 | 1.121 | 1.139 | 1.121 | 1.139 | 1,138.56 | 10 |
| 2022-03-11 | 1.133 | 1.133 | 1.133 | 1.133 | 1,132.57 | 11 |
| 2022-03-10 | 1.115 | 1.115 | 1.079 | 1.085 | 1,084.63 | 33 |
| 2022-03-09 | 1.151 | 1.151 | 1.151 | 1.151 | 1,150.55 | 0 |
| 2022-03-08 | 1.139 | 1.378 | 1.139 | 1.151 | 1,150.55 | 12 |
| 2022-03-07 | 1.139 | 1.139 | 1.139 | 1.139 | 1,138.56 | 10 |
| 2022-03-04 | 1.169 | 1.175 | 1.067 | 1.175 | 1,174.52 | 19 |
| 2022-03-03 | 1.169 | 1.169 | 1.169 | 1.169 | 1,168.52 | 1 |
| 2022-03-02 | 1.175 | 1.175 | 1.175 | 1.175 | 1,174.52 | 7 |
| 2022-03-01 | 1.438 | 1.438 | 1.234 | 1.294 | 1,294.36 | 6 |
| 2022-02-28 | 1.079 | 1.294 | 1.079 | 1.294 | 1,294.36 | 41 |
| 2022-02-25 | 1.193 | 1.438 | 1.049 | 1.079 | 1,078.64 | 58 |
| 2022-02-24 | 1.193 | 1.282 | 0.923 | 1.127 | 1,126.58 | 18 |
| 2022-02-23 | 1.199 | 1.426 | 1.199 | 1.282 | 1,282.38 | 22 |
| 2022-02-22 | 1.306 | 1.342 | 1.199 | 1.199 | 1,198.48 | 153 |
| 2022-02-21 | 1.438 | 1.438 | 1.330 | 1.342 | 1,342.30 | 23 |
| 2022-02-18 | 1.570 | 1.570 | 1.402 | 1.402 | 1,402.23 | 29 |
| 2022-02-17 | 1.606 | 1.606 | 1.606 | 1.606 | 1,605.97 | 1 |
| 2022-02-16 | 1.474 | 1.486 | 1.450 | 1.486 | 1,486.12 | 16 |
| 2022-02-15 | 1.534 | 1.546 | 1.402 | 1.426 | 1,426.20 | 70 |
| 2022-02-14 | 1.618 | 1.630 | 1.390 | 1.594 | 1,593.98 | 92 |
| 2022-02-11 | 1.702 | 1.726 | 1.642 | 1.666 | 1,665.89 | 47 |
| 2022-02-10 | 1.798 | 1.942 | 1.702 | 1.702 | 1,701.85 | 60 |
| 2022-02-09 | 1.930 | 2.002 | 1.894 | 1.894 | 1,893.61 | 32 |
| 2022-02-08 | 1.834 | 1.846 | 1.834 | 1.834 | 1,833.68 | 5 |
| 2022-02-07 | 2.002 | 2.002 | 1.822 | 1.822 | 1,821.70 | 11 |
| 2022-02-04 | 1.822 | 1.846 | 1.822 | 1.846 | 1,845.67 | 0 |
| 2022-02-03 | 1.966 | 1.966 | 1.822 | 1.822 | 1,821.70 | 5 |
| 2022-02-02 | 1.882 | 2.025 | 1.858 | 1.894 | 1,893.61 | 29 |
| 2022-02-01 | 1.858 | 2.097 | 1.786 | 1.930 | 1,929.56 | 103 |
| 2022-01-31 | 1.870 | 1.882 | 1.798 | 1.798 | 1,797.73 | 7 |
| 2022-01-28 | 1.822 | 1.906 | 1.798 | 1.906 | 1,905.59 | 3 |
| 2022-01-27 | 1.870 | 1.906 | 1.858 | 1.906 | 1,905.59 | 19 |
| 2022-01-26 | 1.870 | 2.097 | 1.870 | 1.870 | 1,869.64 | 6 |
| 2022-01-25 | 1.738 | 2.097 | 1.726 | 1.858 | 1,857.65 | 29 |
| 2022-01-24 | 1.606 | 1.750 | 1.606 | 1.750 | 1,749.79 | 12 |
| 2022-01-21 | 1.786 | 1.786 | 1.726 | 1.774 | 1,773.76 | 10 |
| 2022-01-20 | 1.606 | 2.145 | 1.606 | 1.786 | 1,785.74 | 22 |
| 2022-01-19 | 1.618 | 1.630 | 1.570 | 1.630 | 1,629.94 | 4 |
| 2022-01-18 | 1.570 | 1.666 | 1.570 | 1.654 | 1,653.91 | 32 |
| 2022-01-17 | 1.750 | 1.762 | 1.690 | 1.762 | 1,761.77 | 7 |
| 2022-01-14 | 1.738 | 1.822 | 1.726 | 1.762 | 1,761.77 | 24 |
| 2022-01-13 | 1.882 | 1.882 | 1.738 | 1.738 | 1,737.80 | 1 |
| 2022-01-12 | 1.858 | 1.882 | 1.858 | 1.882 | 1,881.62 | 7 |
| 2022-01-11 | 1.822 | 1.858 | 1.798 | 1.822 | 1,821.70 | 8 |
| 2022-01-10 | 1.942 | 2.002 | 1.810 | 1.954 | 1,953.53 | 29 |
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.