Momentum Group AB (publ) (STO:MMGR.B)
Sweden · Delayed Price · Currency is SEK 140.60
-1.00 (-0.71%)
Sep 4, 2026, 5:29 PM CET
Momentum Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 142.00 | 142.00 | 140.20 | 140.60 | 140.60 | -0.71% | 24,693 |
| Sep 3, 2026 | 138.80 | 143.00 | 138.00 | 141.60 | 141.60 | 1.87% | 34,922 |
| Sep 2, 2026 | 141.00 | 142.20 | 139.00 | 139.00 | 139.00 | -1.28% | 17,603 |
| Sep 1, 2026 | 143.40 | 143.60 | 139.60 | 140.80 | 140.80 | -2.09% | 10,795 |
| Aug 31, 2026 | 142.80 | 145.00 | 142.00 | 143.80 | 143.80 | 0.42% | 19,141 |
| Aug 28, 2026 | 140.00 | 143.40 | 140.00 | 143.20 | 143.20 | 2.29% | 325,137 |
| Aug 27, 2026 | 140.40 | 142.00 | 139.60 | 140.00 | 140.00 | -0.71% | 27,674 |
| Aug 26, 2026 | 139.40 | 143.20 | 139.40 | 141.00 | 141.00 | 0.71% | 56,611 |
| Aug 25, 2026 | 139.80 | 143.80 | 139.20 | 140.00 | 140.00 | -0.14% | 141,861 |
| Aug 24, 2026 | 142.20 | 142.40 | 139.80 | 140.20 | 140.20 | -1.27% | 18,595 |
| Aug 21, 2026 | 139.40 | 142.60 | 139.00 | 142.00 | 142.00 | 1.87% | 117,544 |
| Aug 20, 2026 | 139.80 | 141.00 | 138.60 | 139.40 | 139.40 | -0.43% | 25,571 |
| Aug 19, 2026 | 139.60 | 140.00 | 137.40 | 140.00 | 140.00 | 0.29% | 24,738 |
| Aug 18, 2026 | 140.60 | 141.60 | 138.20 | 139.60 | 139.60 | -0.71% | 12,685 |
| Aug 17, 2026 | 139.60 | 143.00 | 139.60 | 140.60 | 140.60 | -0.28% | 110,873 |
| Aug 14, 2026 | 141.60 | 143.20 | 139.40 | 141.00 | 141.00 | -1.12% | 7,672 |
| Aug 13, 2026 | 142.40 | 144.00 | 141.00 | 142.60 | 142.60 | -0.56% | 9,764 |
| Aug 12, 2026 | 144.00 | 146.40 | 142.20 | 143.40 | 143.40 | -0.42% | 12,435 |
| Aug 11, 2026 | 143.40 | 145.80 | 142.60 | 144.00 | 144.00 | - | 58,203 |
| Aug 10, 2026 | 144.60 | 145.60 | 142.60 | 144.00 | 144.00 | -0.83% | 111,516 |
| Aug 7, 2026 | 143.00 | 146.80 | 142.00 | 145.20 | 145.20 | 0.69% | 19,398 |
| Aug 6, 2026 | 144.60 | 146.40 | 143.00 | 144.20 | 144.20 | 0.84% | 16,727 |
| Aug 5, 2026 | 144.53 | 145.20 | 142.80 | 143.00 | 143.00 | -0.69% | 8,775 |
| Aug 4, 2026 | 143.80 | 146.40 | 142.60 | 144.00 | 144.00 | -0.14% | 6,167 |
| Aug 3, 2026 | 141.80 | 146.40 | 141.40 | 144.20 | 144.20 | 1.69% | 11,210 |
| Jul 31, 2026 | 146.00 | 146.00 | 141.20 | 141.80 | 141.80 | 0.57% | 6,780 |
| Jul 30, 2026 | 143.60 | 144.40 | 141.00 | 141.00 | 141.00 | -2.08% | 11,540 |
| Jul 29, 2026 | 147.80 | 147.80 | 143.60 | 144.00 | 144.00 | -2.44% | 10,948 |
| Jul 28, 2026 | 146.00 | 148.60 | 143.40 | 147.60 | 147.60 | 1.10% | 26,963 |
| Jul 27, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 27,743 |
| Jul 24, 2026 | 147.60 | 147.60 | 142.60 | 146.00 | 146.00 | 0.69% | 18,508 |
| Jul 23, 2026 | 147.20 | 147.80 | 144.60 | 145.00 | 145.00 | -2.68% | 12,714 |
| Jul 22, 2026 | 147.80 | 149.40 | 144.80 | 149.00 | 149.00 | 1.92% | 15,269 |
| Jul 21, 2026 | 150.60 | 150.60 | 143.60 | 146.20 | 146.20 | -0.68% | 18,179 |
| Jul 20, 2026 | 143.00 | 148.40 | 142.60 | 147.20 | 147.20 | 3.23% | 81,111 |
| Jul 17, 2026 | 133.40 | 145.00 | 133.00 | 142.60 | 142.60 | 10.54% | 136,308 |
| Jul 16, 2026 | 126.80 | 131.00 | 124.40 | 129.00 | 129.00 | 2.22% | 21,425 |
| Jul 15, 2026 | 121.40 | 127.40 | 121.00 | 126.20 | 126.20 | 2.77% | 17,171 |
| Jul 14, 2026 | 123.00 | 124.60 | 120.20 | 122.80 | 122.80 | 0.66% | 11,179 |
| Jul 13, 2026 | 121.20 | 124.00 | 121.20 | 122.00 | 122.00 | -0.33% | 13,225 |
| Jul 10, 2026 | 121.00 | 123.40 | 120.00 | 122.40 | 122.40 | 1.32% | 8,747 |
| Jul 9, 2026 | 119.60 | 121.80 | 119.60 | 120.80 | 120.80 | 1.51% | 2,945 |
| Jul 8, 2026 | 124.00 | 124.00 | 118.80 | 119.00 | 119.00 | -4.19% | 24,196 |
| Jul 7, 2026 | 125.60 | 126.00 | 122.00 | 124.20 | 124.20 | -0.96% | 13,467 |
| Jul 6, 2026 | 127.20 | 128.20 | 124.40 | 125.40 | 125.40 | -0.95% | 52,699 |
| Jul 3, 2026 | 122.00 | 128.60 | 122.00 | 126.60 | 126.60 | 4.11% | 37,838 |
| Jul 2, 2026 | 116.80 | 124.00 | 116.60 | 121.60 | 121.60 | 3.40% | 28,203 |
| Jul 1, 2026 | 113.40 | 117.80 | 112.60 | 117.60 | 117.60 | 3.52% | 169,445 |
| Jun 30, 2026 | 110.80 | 115.60 | 110.80 | 113.60 | 113.60 | 2.53% | 21,607 |
| Jun 29, 2026 | 111.20 | 111.80 | 109.80 | 110.80 | 110.80 | -0.36% | 23,607 |