Moment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.703	0.716	0.693	0.708	14.160	35,088
2022-01-12	0.732	0.732	0.695	0.704	14.080	37,877
2022-01-11	0.680	0.725	0.680	0.715	14.300	53,074
2022-01-10	0.742	0.759	0.700	0.711	14.220	114,732
2022-01-07	0.736	0.756	0.705	0.732	14.640	63,862
2022-01-05	0.742	0.779	0.733	0.736	14.720	30,874
2022-01-04	0.766	0.824	0.720	0.741	14.820	174,170
2022-01-03	0.715	0.780	0.714	0.765	15.300	122,263
2021-12-30	0.699	0.722	0.695	0.713	14.260	116,976
2021-12-29	0.686	0.700	0.672	0.698	13.960	53,978
2021-12-28	0.691	0.696	0.670	0.687	13.740	118,363
2021-12-27	0.680	0.688	0.661	0.686	13.720	76,651
2021-12-23	0.681	0.698	0.661	0.681	13.620	79,998
2021-12-22	0.670	0.700	0.666	0.680	13.600	61,723
2021-12-21	0.660	0.770	0.660	0.671	13.420	345,899
2021-12-20	0.659	0.684	0.646	0.652	13.040	69,835
2021-12-17	0.688	0.710	0.655	0.675	13.500	76,350
2021-12-16	0.690	0.722	0.688	0.688	13.760	46,331
2021-12-15	0.707	0.730	0.685	0.689	13.780	29,707
2021-12-14	0.719	0.730	0.702	0.707	14.140	45,652
2021-12-13	0.717	0.773	0.701	0.720	14.400	60,267
2021-12-10	0.702	0.724	0.695	0.695	13.900	109,068
2021-12-09	0.722	0.759	0.720	0.725	14.500	40,124
2021-12-08	0.723	0.769	0.721	0.721	14.420	108,502
2021-12-07	0.722	0.767	0.721	0.723	14.460	66,803
2021-12-06	0.730	0.745	0.720	0.721	14.420	45,612
2021-12-03	0.751	0.755	0.730	0.730	14.600	66,201
2021-12-02	0.781	0.781	0.733	0.750	15.000	69,717
2021-12-01	0.800	0.800	0.752	0.788	15.760	85,047
2021-11-30	0.722	0.804	0.700	0.804	16.080	57,399
2021-11-29	0.750	0.750	0.688	0.728	14.560	230,245
2021-11-26	0.786	0.810	0.750	0.751	15.020	155,762
2021-11-25	0.761	0.831	0.761	0.788	15.760	191,754
2021-11-24	0.769	0.782	0.760	0.760	15.200	80,244
2021-11-23	0.770	0.780	0.760	0.769	15.380	74,798
2021-11-22	0.801	0.809	0.763	0.770	15.400	74,456
2021-11-19	0.810	0.810	0.741	0.800	16.000	245,270
2021-11-18	0.833	0.841	0.800	0.801	16.020	182,766
2021-11-17	0.832	0.882	0.822	0.833	16.660	258,004
2021-11-16	0.837	0.837	0.819	0.822	16.440	75,487
2021-11-15	0.851	0.860	0.821	0.837	16.740	160,379
2021-11-12	0.837	0.900	0.824	0.840	16.800	250,522
2021-11-11	0.906	0.917	0.810	0.820	16.400	402,639
2021-11-10	1.050	1.068	0.870	0.902	18.040	762,250
2021-11-09	0.891	1.076	0.891	0.988	19.760	1,671,618
2021-11-08	0.845	0.890	0.840	0.879	17.580	84,480
2021-11-05	0.860	0.899	0.836	0.840	16.800	75,713
2021-11-04	0.860	0.930	0.845	0.845	16.900	212,741
2021-11-03	0.789	0.869	0.789	0.850	17.000	73,077
2021-11-02	0.806	0.806	0.780	0.789	15.780	70,416
2021-11-01	0.820	0.833	0.770	0.785	15.700	160,097
2021-10-29	0.803	0.832	0.803	0.810	16.200	89,788
2021-10-28	0.827	0.847	0.800	0.803	16.060	117,474
2021-10-27	0.840	0.868	0.827	0.827	16.540	58,062
2021-10-26	0.832	0.870	0.828	0.842	16.840	114,717
2021-10-25	0.864	0.875	0.820	0.832	16.640	77,032
2021-10-22	0.859	0.869	0.836	0.841	16.820	106,471
2021-10-21	0.858	0.865	0.835	0.855	17.100	127,879
2021-10-20	0.870	0.880	0.834	0.860	17.200	91,577
2021-10-19	0.865	0.880	0.855	0.869	17.380	51,986

← NewerPage 21 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.