Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.666	0.700	0.666	0.690	13.800	25,592
2022-07-06	0.671	0.716	0.649	0.666	13.320	25,106
2022-07-05	0.654	0.840	0.642	0.671	13.410	106,896
2022-07-04	0.673	0.673	0.649	0.654	13.080	52,367
2022-07-01	0.680	0.680	0.671	0.673	13.450	13,680
2022-06-30	0.680	0.680	0.670	0.678	13.550	6,631
2022-06-29	0.677	0.680	0.670	0.680	13.600	16,350
2022-06-28	0.680	0.680	0.670	0.677	13.530	15,259
2022-06-27	0.671	0.689	0.670	0.680	13.590	23,375
2022-06-23	0.679	0.679	0.666	0.671	13.420	13,314
2022-06-22	0.670	0.680	0.670	0.679	13.580	9,212
2022-06-21	0.670	0.680	0.670	0.670	13.400	13,336
2022-06-20	0.671	0.699	0.670	0.675	13.500	12,281
2022-06-17	0.697	0.697	0.670	0.670	13.400	11,872
2022-06-16	0.675	0.699	0.670	0.670	13.400	32,318
2022-06-15	0.670	0.690	0.670	0.675	13.500	19,927
2022-06-14	0.690	0.704	0.652	0.670	13.400	32,061
2022-06-13	0.699	0.707	0.690	0.690	13.800	32,922
2022-06-10	0.713	0.725	0.695	0.699	13.980	35,806
2022-06-09	0.705	0.730	0.690	0.709	14.180	41,078
2022-06-08	0.710	0.710	0.692	0.705	14.100	13,693
2022-06-07	0.701	0.710	0.698	0.709	14.180	22,261
2022-06-03	0.698	0.711	0.692	0.701	14.010	12,496
2022-06-02	0.702	0.710	0.695	0.697	13.940	17,650
2022-06-01	0.709	0.718	0.690	0.710	14.200	12,106
2022-05-31	0.720	0.725	0.690	0.709	14.180	53,959
2022-05-30	0.730	0.730	0.710	0.720	14.400	17,482
2022-05-27	0.712	0.735	0.712	0.717	14.340	45,793
2022-05-25	0.713	0.726	0.712	0.720	14.400	12,388
2022-05-24	0.718	0.726	0.710	0.713	14.250	13,630
2022-05-23	0.728	0.733	0.710	0.718	14.350	26,358
2022-05-20	0.728	0.745	0.712	0.728	14.560	26,029
2022-05-19	0.716	0.734	0.711	0.728	14.550	16,324
2022-05-18	0.736	0.736	0.716	0.730	14.600	32,813
2022-05-17	0.729	0.740	0.711	0.736	14.710	15,918
2022-05-16	0.785	0.785	0.716	0.730	14.600	56,732
2022-05-13	0.725	0.740	0.705	0.730	14.600	9,175
2022-05-12	0.785	0.785	0.699	0.725	14.500	24,441
2022-05-11	0.748	0.764	0.730	0.764	15.280	22,393
2022-05-10	0.700	0.749	0.681	0.730	14.600	39,643
2022-05-09	0.784	0.784	0.700	0.755	15.100	81,059
2022-05-06	0.790	0.797	0.761	0.784	15.680	32,239
2022-05-05	0.840	0.849	0.740	0.799	15.970	154,090
2022-05-04	0.830	0.850	0.812	0.839	16.780	12,102
2022-05-03	0.797	0.860	0.771	0.830	16.600	65,797
2022-05-02	0.797	0.797	0.750	0.797	15.940	13,420
2022-04-29	0.786	0.810	0.771	0.797	15.940	20,487
2022-04-28	0.771	0.800	0.770	0.786	15.720	23,009
2022-04-27	0.829	0.829	0.770	0.770	15.400	25,227
2022-04-26	0.820	0.832	0.795	0.829	16.580	14,416
2022-04-25	0.838	0.839	0.790	0.820	16.400	20,730
2022-04-22	0.828	0.841	0.815	0.820	16.400	22,552
2022-04-21	0.826	0.840	0.806	0.828	16.560	17,949
2022-04-20	0.830	0.840	0.810	0.826	16.520	25,394
2022-04-19	0.825	0.850	0.822	0.830	16.600	33,646
2022-04-14	0.805	0.835	0.805	0.825	16.500	17,437
2022-04-13	0.810	0.830	0.795	0.805	16.090	29,054
2022-04-12	0.830	0.832	0.799	0.810	16.200	33,174
2022-04-11	0.836	0.847	0.817	0.830	16.600	16,019
2022-04-08	0.830	0.857	0.803	0.833	16.660	40,967

← NewerPage 19 of 22 · 1,263 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.