Momentum Group AB (publ) (STO:MMGR.B)
Sweden · Delayed Price · Currency is SEK 125.80
+1.60 (1.29%)
Oct 14, 2026, 5:29 PM CET
Momentum Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 124.80 | 127.60 | 124.00 | 125.80 | 125.80 | 1.29% | 397,962 |
| Oct 13, 2026 | 126.60 | 126.80 | 123.40 | 124.20 | 124.20 | -1.90% | 15,727 |
| Oct 12, 2026 | 127.80 | 131.80 | 126.40 | 126.60 | 126.60 | -0.47% | 34,368 |
| Oct 9, 2026 | 122.80 | 127.80 | 122.80 | 127.20 | 127.20 | 2.58% | 63,404 |
| Oct 8, 2026 | 124.80 | 124.80 | 121.80 | 124.00 | 124.00 | -0.32% | 22,400 |
| Oct 7, 2026 | 128.00 | 128.20 | 124.00 | 124.40 | 124.40 | -3.27% | 144,228 |
| Oct 6, 2026 | 129.20 | 131.80 | 128.00 | 128.60 | 128.60 | -1.08% | 33,178 |
| Oct 5, 2026 | 131.00 | 131.20 | 129.20 | 130.00 | 130.00 | -0.76% | 58,165 |
| Oct 2, 2026 | 131.20 | 132.40 | 130.40 | 131.00 | 131.00 | -0.30% | 125,212 |
| Oct 1, 2026 | 134.00 | 134.00 | 130.00 | 131.40 | 131.40 | -1.05% | 90,311 |
| Sep 30, 2026 | 133.80 | 136.00 | 132.80 | 132.80 | 132.80 | 0.30% | 28,036 |
| Sep 29, 2026 | 133.40 | 134.80 | 131.40 | 132.40 | 132.40 | 0.30% | 31,311 |
| Sep 28, 2026 | 136.40 | 136.40 | 132.00 | 132.00 | 132.00 | -3.23% | 46,474 |
| Sep 25, 2026 | 136.80 | 139.00 | 136.00 | 136.40 | 136.40 | -0.44% | 14,527 |
| Sep 24, 2026 | 139.40 | 139.60 | 136.20 | 137.00 | 137.00 | -1.72% | 19,149 |
| Sep 23, 2026 | 139.60 | 140.00 | 138.00 | 139.40 | 139.40 | 0.43% | 32,901 |
| Sep 22, 2026 | 137.60 | 141.00 | 136.80 | 138.80 | 138.80 | 2.51% | 34,465 |
| Sep 21, 2026 | 134.20 | 137.00 | 134.00 | 135.40 | 135.40 | 1.65% | 21,029 |
| Sep 18, 2026 | 135.20 | 136.40 | 133.20 | 133.20 | 133.20 | -1.62% | 7,964 |
| Sep 17, 2026 | 137.80 | 138.00 | 135.40 | 135.40 | 135.40 | -0.44% | 8,947 |
| Sep 16, 2026 | 131.60 | 137.40 | 131.60 | 136.00 | 136.00 | 3.19% | 23,596 |
| Sep 15, 2026 | 133.60 | 134.00 | 130.80 | 131.80 | 131.80 | -1.35% | 31,526 |
| Sep 14, 2026 | 135.20 | 135.80 | 133.60 | 133.60 | 133.60 | -1.76% | 13,668 |
| Sep 11, 2026 | 136.00 | 136.20 | 134.00 | 136.00 | 136.00 | -0.15% | 12,321 |
| Sep 10, 2026 | 138.20 | 140.00 | 136.20 | 136.20 | 136.20 | -2.30% | 51,071 |
| Sep 9, 2026 | 137.20 | 141.20 | 137.20 | 139.40 | 139.40 | 1.31% | 18,766 |
| Sep 8, 2026 | 139.20 | 140.00 | 137.40 | 137.60 | 137.60 | -1.01% | 34,192 |
| Sep 7, 2026 | 140.60 | 141.40 | 139.00 | 139.00 | 139.00 | -1.14% | 14,812 |
| 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 |