Momentum Group AB (publ) (STO:MMGR.B)
Sweden · Delayed Price · Currency is SEK 152.20
+2.00 (1.33%)
Aug 14, 2025, 4:06 PM CET
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 158.20 | 159.20 | 150.20 | 150.20 | 150.20 | -5.06% | 64,245 |
| Aug 12, 2025 | 155.60 | 162.40 | 154.80 | 158.20 | 158.20 | 1.54% | 44,288 |
| Aug 11, 2025 | 155.00 | 164.00 | 153.00 | 155.80 | 155.80 | 0.52% | 67,397 |
| Aug 8, 2025 | 153.60 | 155.40 | 153.60 | 155.00 | 155.00 | 0.91% | 9,974 |
| Aug 7, 2025 | 152.60 | 153.80 | 151.20 | 153.60 | 153.60 | 0.52% | 16,523 |
| Aug 6, 2025 | 151.00 | 156.40 | 150.40 | 152.80 | 152.80 | 1.06% | 30,218 |
| Aug 5, 2025 | 149.60 | 152.00 | 149.60 | 151.20 | 151.20 | 1.61% | 418,976 |
| Aug 4, 2025 | 150.20 | 151.80 | 148.00 | 148.80 | 148.80 | -1.06% | 14,401 |
| Aug 1, 2025 | 155.00 | 155.40 | 150.00 | 150.40 | 150.40 | -3.22% | 38,769 |
| Jul 31, 2025 | 156.20 | 158.60 | 155.20 | 155.40 | 155.40 | -0.38% | 267,453 |
| Jul 30, 2025 | 158.40 | 159.00 | 155.00 | 156.00 | 156.00 | 1.30% | 92,287 |
| Jul 29, 2025 | 157.20 | 160.40 | 154.00 | 154.00 | 154.00 | -1.91% | 9,022 |
| Jul 28, 2025 | 158.80 | 159.40 | 156.20 | 157.00 | 157.00 | -1.01% | 11,017 |
| Jul 25, 2025 | 158.60 | 159.80 | 158.00 | 158.60 | 158.60 | -0.25% | 14,350 |
| Jul 24, 2025 | 158.60 | 160.40 | 158.20 | 159.00 | 159.00 | - | 16,196 |
| Jul 23, 2025 | 158.00 | 161.20 | 157.80 | 159.00 | 159.00 | 1.27% | 13,003 |
| Jul 22, 2025 | 154.60 | 160.60 | 154.40 | 157.00 | 157.00 | 1.29% | 37,361 |
| Jul 21, 2025 | 157.40 | 158.80 | 154.20 | 155.00 | 155.00 | -1.65% | 39,189 |
| Jul 18, 2025 | 159.20 | 161.00 | 155.60 | 157.60 | 157.60 | -2.35% | 38,396 |
| Jul 17, 2025 | 160.00 | 162.00 | 159.00 | 161.40 | 161.40 | 1.51% | 9,707 |
| Jul 16, 2025 | 161.00 | 161.00 | 158.80 | 159.00 | 159.00 | -1.24% | 10,262 |
| Jul 15, 2025 | 163.40 | 163.60 | 160.80 | 161.00 | 161.00 | -0.37% | 10,722 |
| Jul 14, 2025 | 165.40 | 165.40 | 160.20 | 161.60 | 161.60 | -1.22% | 15,130 |
| Jul 11, 2025 | 163.20 | 165.00 | 162.20 | 163.60 | 163.60 | -0.12% | 140,255 |
| Jul 10, 2025 | 159.40 | 164.20 | 159.40 | 163.80 | 163.80 | 0.49% | 8,160 |
| Jul 9, 2025 | 162.40 | 164.00 | 162.00 | 163.00 | 163.00 | 0.25% | 68,532 |
| Jul 8, 2025 | 159.20 | 163.80 | 159.20 | 162.60 | 162.60 | 1.37% | 15,170 |
| Jul 7, 2025 | 163.20 | 163.40 | 159.00 | 160.40 | 160.40 | -1.60% | 19,519 |
| Jul 4, 2025 | 163.00 | 164.80 | 161.20 | 163.00 | 163.00 | -0.37% | 134,280 |
| Jul 3, 2025 | 160.20 | 164.80 | 160.00 | 163.60 | 163.60 | 2.25% | 27,765 |
| Jul 2, 2025 | 160.00 | 161.60 | 158.60 | 160.00 | 160.00 | -0.62% | 26,075 |
| Jul 1, 2025 | 162.20 | 164.00 | 159.80 | 161.00 | 161.00 | -0.12% | 23,072 |
| Jun 30, 2025 | 164.00 | 165.40 | 160.80 | 161.20 | 161.20 | -1.71% | 24,120 |
| Jun 27, 2025 | 163.80 | 165.80 | 163.20 | 164.00 | 164.00 | 0.24% | 9,201 |
| Jun 26, 2025 | 165.00 | 165.00 | 162.60 | 163.60 | 163.60 | -0.37% | 12,079 |
| Jun 25, 2025 | 163.80 | 166.60 | 163.80 | 164.20 | 164.20 | 1.36% | 21,774 |
| Jun 24, 2025 | 158.40 | 165.00 | 158.40 | 162.00 | 162.00 | 2.79% | 53,929 |
| Jun 23, 2025 | 155.00 | 158.00 | 155.00 | 157.60 | 157.60 | -0.51% | 17,166 |
| Jun 19, 2025 | 158.40 | 158.80 | 157.20 | 158.40 | 158.40 | -0.13% | 71,726 |
| Jun 18, 2025 | 160.40 | 160.40 | 157.80 | 158.60 | 158.60 | -0.50% | 156,819 |
| Jun 17, 2025 | 159.40 | 160.60 | 158.60 | 159.40 | 159.40 | -0.37% | 186,770 |
| Jun 16, 2025 | 161.80 | 162.80 | 160.00 | 160.00 | 160.00 | -1.23% | 15,362 |
| Jun 13, 2025 | 162.00 | 164.40 | 160.80 | 162.00 | 162.00 | -0.25% | 16,391 |
| Jun 12, 2025 | 161.20 | 162.80 | 160.60 | 162.40 | 162.40 | 0.25% | 280,647 |
| Jun 11, 2025 | 162.00 | 162.00 | 157.60 | 162.00 | 162.00 | - | 121,782 |
| Jun 10, 2025 | 164.60 | 165.60 | 161.00 | 162.00 | 162.00 | -1.58% | 102,933 |
| Jun 9, 2025 | 167.40 | 168.00 | 164.40 | 164.60 | 164.60 | -1.79% | 38,593 |
| Jun 5, 2025 | 170.00 | 171.00 | 166.60 | 167.60 | 167.60 | -1.41% | 46,601 |
| Jun 4, 2025 | 176.00 | 176.00 | 169.60 | 170.00 | 170.00 | -2.86% | 2,329,434 |
| Jun 3, 2025 | 169.80 | 178.60 | 169.80 | 175.00 | 175.00 | 2.34% | 20,563 |