Momentum Group AB (publ) (STO:MMGR.B)
Sweden · Delayed Price · Currency is SEK 141.40
-2.80 (-1.94%)
At close: Jan 20, 2026
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 144.00 | 144.00 | 141.20 | 141.40 | 141.40 | -1.94% | 8,635 |
| Jan 19, 2026 | 143.80 | 146.00 | 142.80 | 144.20 | 144.20 | -0.55% | 20,337 |
| Jan 16, 2026 | 145.80 | 147.00 | 143.00 | 145.00 | 145.00 | -0.96% | 175,144 |
| Jan 15, 2026 | 146.40 | 148.00 | 145.00 | 146.40 | 146.40 | -0.41% | 77,373 |
| Jan 14, 2026 | 148.20 | 151.40 | 146.00 | 147.00 | 147.00 | -1.21% | 44,709 |
| Jan 13, 2026 | 150.60 | 151.40 | 148.00 | 148.80 | 148.80 | -1.85% | 11,734 |
| Jan 12, 2026 | 152.80 | 154.20 | 150.40 | 151.60 | 151.60 | -0.92% | 67,229 |
| Jan 9, 2026 | 153.00 | 153.60 | 149.80 | 153.00 | 153.00 | 0.13% | 16,093 |
| Jan 8, 2026 | 152.00 | 155.80 | 152.00 | 152.80 | 152.80 | 0.39% | 13,536 |
| Jan 7, 2026 | 150.00 | 153.40 | 149.80 | 152.20 | 152.20 | 1.20% | 13,477 |
| Jan 5, 2026 | 150.80 | 153.20 | 149.40 | 150.40 | 150.40 | -0.13% | 28,379 |
| Jan 2, 2026 | 153.20 | 155.00 | 150.60 | 150.60 | 150.60 | -2.08% | 18,491 |
| Dec 30, 2025 | 153.20 | 155.00 | 152.80 | 153.80 | 153.80 | -1.16% | 5,893 |
| Dec 29, 2025 | 151.00 | 155.60 | 150.20 | 155.60 | 155.60 | 3.05% | 20,456 |
| Dec 23, 2025 | 150.60 | 152.00 | 149.80 | 151.00 | 151.00 | -0.26% | 14,459 |
| Dec 22, 2025 | 152.00 | 152.60 | 150.60 | 151.40 | 151.40 | -0.39% | 75,679 |
| Dec 19, 2025 | 151.80 | 152.00 | 150.40 | 152.00 | 152.00 | -0.13% | 19,541 |
| Dec 18, 2025 | 151.40 | 153.00 | 150.40 | 152.20 | 152.20 | 0.66% | 22,900 |
| Dec 17, 2025 | 155.40 | 155.40 | 150.40 | 151.20 | 151.20 | -2.58% | 15,616 |
| Dec 16, 2025 | 156.40 | 156.80 | 154.40 | 155.20 | 155.20 | -0.77% | 11,302 |
| Dec 15, 2025 | 157.60 | 159.80 | 155.60 | 156.40 | 156.40 | -1.39% | 37,244 |
| Dec 12, 2025 | 158.40 | 161.60 | 158.20 | 158.60 | 158.60 | -0.63% | 13,798 |
| Dec 11, 2025 | 158.60 | 160.60 | 157.00 | 159.60 | 159.60 | 0.50% | 23,673 |
| Dec 10, 2025 | 154.20 | 159.40 | 153.80 | 158.80 | 158.80 | 2.45% | 15,885 |
| Dec 9, 2025 | 157.20 | 157.80 | 154.20 | 155.00 | 155.00 | -1.02% | 9,654 |
| Dec 8, 2025 | 156.60 | 158.40 | 156.00 | 156.60 | 156.60 | -0.25% | 7,173 |
| Dec 5, 2025 | 156.20 | 159.20 | 155.40 | 157.00 | 157.00 | 0.13% | 8,455 |
| Dec 4, 2025 | 155.40 | 157.60 | 154.40 | 156.80 | 156.80 | 1.69% | 5,689 |
| Dec 3, 2025 | 161.80 | 161.80 | 154.00 | 154.20 | 154.20 | -3.99% | 27,992 |
| Dec 2, 2025 | 161.60 | 161.80 | 159.60 | 160.60 | 160.60 | -0.62% | 123,194 |
| Dec 1, 2025 | 157.20 | 161.60 | 156.20 | 161.60 | 161.60 | 2.67% | 15,847 |
| Nov 28, 2025 | 156.20 | 159.20 | 156.20 | 157.40 | 157.40 | - | 19,528 |
| Nov 27, 2025 | 152.60 | 157.60 | 152.60 | 157.40 | 157.40 | 3.69% | 12,705 |
| Nov 26, 2025 | 151.80 | 152.40 | 149.00 | 151.80 | 151.80 | 0.53% | 47,190 |
| Nov 25, 2025 | 151.40 | 153.60 | 149.80 | 151.00 | 151.00 | - | 17,824 |
| Nov 24, 2025 | 151.00 | 153.80 | 149.60 | 151.00 | 151.00 | 0.13% | 26,775 |
| Nov 21, 2025 | 148.60 | 151.60 | 148.60 | 150.80 | 150.80 | -0.92% | 22,218 |
| Nov 20, 2025 | 152.20 | 153.20 | 150.00 | 152.20 | 152.20 | 0.53% | 16,489 |
| Nov 19, 2025 | 151.40 | 152.00 | 148.40 | 151.40 | 151.40 | 1.47% | 18,312 |
| Nov 18, 2025 | 152.20 | 152.40 | 148.40 | 149.20 | 149.20 | -2.36% | 10,428 |
| Nov 17, 2025 | 152.60 | 154.80 | 152.20 | 152.80 | 152.80 | -0.26% | 17,741 |
| Nov 14, 2025 | 152.80 | 153.60 | 151.40 | 153.20 | 153.20 | -0.52% | 12,992 |
| Nov 13, 2025 | 154.40 | 157.00 | 154.00 | 154.00 | 154.00 | -0.90% | 59,792 |
| Nov 12, 2025 | 153.60 | 155.60 | 152.40 | 155.40 | 155.40 | 1.57% | 80,824 |
| Nov 11, 2025 | 153.60 | 156.00 | 151.60 | 153.00 | 153.00 | 0.13% | 809,682 |
| Nov 10, 2025 | 149.80 | 153.60 | 149.20 | 152.80 | 152.80 | 2.41% | 70,250 |
| Nov 7, 2025 | 153.80 | 155.00 | 148.40 | 149.20 | 149.20 | -2.36% | 76,257 |
| Nov 6, 2025 | 160.20 | 160.20 | 152.60 | 152.80 | 152.80 | -4.02% | 33,390 |
| Nov 5, 2025 | 160.80 | 160.80 | 158.00 | 159.20 | 159.20 | -0.62% | 11,228 |
| Nov 4, 2025 | 163.60 | 163.80 | 159.60 | 160.20 | 160.20 | -2.32% | 19,249 |