Momentum Group AB (publ) (STO:MMGR.B)
Sweden · Delayed Price · Currency is SEK 111.00
+0.80 (0.73%)
May 5, 2026, 3:51 PM CET
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 107.00 | 112.00 | 105.00 | 110.20 | 110.20 | 2.99% | 61,534 |
| Apr 30, 2026 | 106.80 | 107.60 | 102.40 | 107.00 | 107.00 | 1.33% | 89,489 |
| Apr 29, 2026 | 120.00 | 120.00 | 104.20 | 105.60 | 105.60 | -16.98% | 158,637 |
| Apr 28, 2026 | 130.60 | 130.60 | 126.60 | 127.20 | 127.20 | -2.15% | 20,430 |
| Apr 27, 2026 | 129.40 | 131.80 | 129.20 | 130.00 | 130.00 | 0.46% | 14,523 |
| Apr 24, 2026 | 133.20 | 133.20 | 128.80 | 129.40 | 129.40 | -2.27% | 12,662 |
| Apr 23, 2026 | 133.80 | 134.40 | 132.00 | 132.40 | 132.40 | -1.19% | 5,647 |
| Apr 22, 2026 | 133.60 | 135.80 | 132.40 | 134.00 | 134.00 | -0.59% | 47,263 |
| Apr 21, 2026 | 137.00 | 137.20 | 133.80 | 134.80 | 134.80 | -1.03% | 16,272 |
| Apr 20, 2026 | 136.40 | 138.00 | 136.00 | 136.20 | 136.20 | -0.73% | 28,885 |
| Apr 17, 2026 | 131.60 | 137.80 | 131.20 | 137.20 | 137.20 | 5.21% | 66,037 |
| Apr 16, 2026 | 128.40 | 131.20 | 128.40 | 130.40 | 130.40 | 1.40% | 51,931 |
| Apr 15, 2026 | 128.20 | 129.60 | 127.40 | 128.60 | 128.60 | 0.16% | 10,304 |
| Apr 14, 2026 | 125.60 | 128.60 | 125.40 | 128.40 | 128.40 | 2.39% | 20,893 |
| Apr 13, 2026 | 128.20 | 128.20 | 125.20 | 125.40 | 125.40 | -1.57% | 9,907 |
| Apr 10, 2026 | 123.80 | 128.00 | 123.80 | 127.40 | 127.40 | 2.91% | 23,989 |
| Apr 9, 2026 | 123.40 | 126.00 | 123.00 | 123.80 | 123.80 | 0.16% | 9,670 |
| Apr 8, 2026 | 121.00 | 125.00 | 121.00 | 123.60 | 123.60 | 2.49% | 19,152 |
| Apr 7, 2026 | 122.20 | 124.00 | 120.60 | 120.60 | 120.60 | -0.99% | 60,003 |
| Apr 2, 2026 | 121.80 | 126.40 | 120.00 | 121.80 | 121.80 | -0.98% | 28,817 |
| Apr 1, 2026 | 122.60 | 125.00 | 122.60 | 123.00 | 123.00 | 0.16% | 83,050 |
| Mar 31, 2026 | 122.60 | 124.60 | 121.80 | 122.80 | 122.80 | 0.16% | 35,951 |
| Mar 30, 2026 | 119.40 | 123.80 | 118.20 | 122.60 | 122.60 | 3.37% | 29,317 |
| Mar 27, 2026 | 122.00 | 122.00 | 117.00 | 118.60 | 118.60 | -1.66% | 100,173 |
| Mar 26, 2026 | 121.80 | 123.50 | 119.80 | 120.60 | 120.60 | -0.99% | 64,288 |
| Mar 25, 2026 | 118.40 | 124.80 | 118.00 | 121.80 | 121.80 | 4.10% | 93,673 |
| Mar 24, 2026 | 115.80 | 119.80 | 114.20 | 117.00 | 117.00 | - | 33,161 |
| Mar 23, 2026 | 113.00 | 118.20 | 110.80 | 117.00 | 117.00 | 2.99% | 77,965 |
| Mar 20, 2026 | 119.80 | 119.80 | 113.60 | 113.60 | 113.60 | -3.40% | 63,539 |
| Mar 19, 2026 | 124.40 | 124.40 | 117.60 | 117.60 | 117.60 | -4.85% | 28,333 |
| Mar 18, 2026 | 123.80 | 126.00 | 123.00 | 123.60 | 123.60 | - | 18,857 |
| Mar 17, 2026 | 124.20 | 126.20 | 122.40 | 123.60 | 123.60 | -0.16% | 10,595 |
| Mar 16, 2026 | 122.60 | 124.20 | 121.00 | 123.80 | 123.80 | 0.81% | 9,661 |
| Mar 13, 2026 | 126.60 | 127.20 | 122.60 | 122.80 | 122.80 | -3.46% | 11,135 |
| Mar 12, 2026 | 128.80 | 130.20 | 126.40 | 127.20 | 127.20 | -1.24% | 220,378 |
| Mar 11, 2026 | 129.20 | 130.20 | 128.20 | 128.80 | 128.80 | -0.31% | 378,456 |
| Mar 10, 2026 | 126.40 | 129.80 | 126.00 | 129.20 | 129.20 | 2.38% | 118,973 |
| Mar 9, 2026 | 129.00 | 129.00 | 125.40 | 126.20 | 126.20 | -2.32% | 19,601 |
| Mar 6, 2026 | 128.20 | 130.00 | 127.40 | 129.20 | 129.20 | 1.57% | 21,004 |
| Mar 5, 2026 | 125.20 | 128.40 | 125.00 | 127.20 | 127.20 | 1.44% | 19,201 |
| Mar 4, 2026 | 122.20 | 126.60 | 121.80 | 125.40 | 125.40 | 2.62% | 32,032 |
| Mar 3, 2026 | 125.80 | 125.80 | 121.60 | 122.20 | 122.20 | -2.86% | 19,133 |
| Mar 2, 2026 | 128.40 | 129.20 | 125.80 | 125.80 | 125.80 | -3.38% | 17,499 |
| Feb 27, 2026 | 130.00 | 131.60 | 128.60 | 130.20 | 130.20 | -0.15% | 14,172 |
| Feb 26, 2026 | 128.40 | 130.40 | 128.00 | 130.40 | 130.40 | 1.56% | 20,893 |
| Feb 25, 2026 | 127.20 | 129.80 | 127.00 | 128.40 | 128.40 | 0.94% | 9,090 |
| Feb 24, 2026 | 128.40 | 129.60 | 127.00 | 127.20 | 127.20 | -0.93% | 6,805 |
| Feb 23, 2026 | 133.40 | 133.40 | 128.40 | 128.40 | 128.40 | -2.13% | 27,667 |
| Feb 20, 2026 | 134.80 | 135.60 | 129.80 | 131.20 | 131.20 | -2.67% | 33,016 |
| Feb 19, 2026 | 131.40 | 135.80 | 131.40 | 134.80 | 134.80 | 5.15% | 24,715 |