Momentum Group AB (publ) (STO:MMGR.B)
Sweden · Delayed Price · Currency is SEK 125.80
-0.80 (-0.63%)
Jul 6, 2026, 2:08 PM CET
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 122.00 | 128.60 | 122.00 | 125.00 | - | 2.80% | 17,519 |
| 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 |
| Jun 26, 2026 | 111.00 | 112.60 | 109.00 | 111.20 | 111.20 | -0.36% | 14,401 |
| Jun 25, 2026 | 110.00 | 112.20 | 109.00 | 111.60 | 111.60 | 1.45% | 36,730 |
| Jun 24, 2026 | 109.20 | 110.80 | 106.80 | 110.00 | 110.00 | 1.10% | 35,606 |
| Jun 23, 2026 | 112.00 | 113.00 | 108.60 | 108.80 | 108.80 | -4.39% | 14,301 |
| Jun 22, 2026 | 113.80 | 114.00 | 111.40 | 113.80 | 113.80 | - | 11,886 |
| Jun 18, 2026 | 113.80 | 115.40 | 111.60 | 113.80 | 113.80 | -0.35% | 78,393 |
| Jun 17, 2026 | 114.60 | 114.80 | 111.60 | 114.20 | 114.20 | 0.88% | 83,166 |
| Jun 16, 2026 | 112.80 | 114.80 | 111.60 | 113.20 | 113.20 | 1.25% | 188,911 |
| Jun 15, 2026 | 112.40 | 115.20 | 111.20 | 111.80 | 111.80 | 0.72% | 17,236 |
| Jun 12, 2026 | 112.40 | 114.00 | 110.40 | 111.00 | 111.00 | -0.54% | 21,569 |
| Jun 11, 2026 | 114.40 | 114.40 | 111.00 | 111.60 | 111.60 | -1.93% | 26,517 |
| Jun 10, 2026 | 113.40 | 115.00 | 111.00 | 113.80 | 113.80 | 0.71% | 17,182 |
| Jun 9, 2026 | 114.20 | 114.40 | 112.20 | 113.00 | 113.00 | -1.05% | 10,657 |
| Jun 8, 2026 | 115.00 | 115.20 | 112.80 | 114.20 | 114.20 | -1.21% | 15,182 |
| Jun 5, 2026 | 115.80 | 117.40 | 115.20 | 115.60 | 115.60 | 0.17% | 13,924 |
| Jun 4, 2026 | 114.60 | 116.40 | 114.60 | 115.40 | 115.40 | 1.41% | 8,523 |
| Jun 3, 2026 | 115.00 | 116.00 | 113.40 | 113.80 | 113.80 | -1.04% | 14,181 |
| Jun 2, 2026 | 114.40 | 117.40 | 114.40 | 115.00 | 115.00 | 1.41% | 24,250 |
| Jun 1, 2026 | 119.80 | 120.60 | 113.20 | 113.40 | 113.40 | -5.97% | 32,787 |
| May 29, 2026 | 120.40 | 120.80 | 119.20 | 120.60 | 120.60 | 2.20% | 30,899 |
| May 28, 2026 | 120.00 | 120.80 | 118.00 | 118.00 | 118.00 | -1.67% | 7,714 |
| May 27, 2026 | 122.20 | 123.00 | 119.60 | 120.00 | 120.00 | -0.99% | 19,943 |
| May 26, 2026 | 125.60 | 126.60 | 120.20 | 121.20 | 121.20 | -3.04% | 70,685 |
| May 25, 2026 | 118.60 | 125.60 | 118.60 | 125.00 | 125.00 | 5.04% | 32,463 |
| May 22, 2026 | 116.80 | 119.80 | 116.00 | 119.00 | 119.00 | 3.66% | 36,454 |
| May 21, 2026 | 118.20 | 118.20 | 114.40 | 114.80 | 114.80 | -1.54% | 59,368 |
| May 20, 2026 | 114.20 | 117.80 | 112.60 | 116.60 | 116.60 | 2.10% | 26,135 |
| May 19, 2026 | 113.40 | 115.80 | 112.80 | 114.20 | 114.20 | 1.96% | 16,261 |
| May 18, 2026 | 112.40 | 112.60 | 109.60 | 112.00 | 112.00 | 0.90% | 27,364 |
| May 15, 2026 | 114.00 | 114.80 | 110.40 | 111.00 | 111.00 | -2.12% | 15,117 |
| May 13, 2026 | 116.20 | 116.20 | 113.20 | 113.40 | 113.40 | -1.05% | 16,692 |
| May 12, 2026 | 115.20 | 115.40 | 113.40 | 114.60 | 114.60 | -0.35% | 22,388 |
| May 11, 2026 | 114.20 | 115.40 | 113.80 | 115.00 | 115.00 | 0.17% | 58,627 |
| May 8, 2026 | 115.20 | 117.00 | 114.40 | 114.80 | 114.80 | 0.88% | 52,485 |
| May 7, 2026 | 116.40 | 117.60 | 115.00 | 115.20 | 113.80 | - | 15,655 |
| May 6, 2026 | 113.00 | 118.20 | 112.20 | 115.20 | 113.80 | 3.78% | 292,574 |
| May 5, 2026 | 112.40 | 112.40 | 110.40 | 111.00 | 109.65 | 0.73% | 96,653 |
| May 4, 2026 | 107.00 | 112.00 | 105.00 | 110.20 | 108.86 | 2.99% | 61,534 |
| Apr 30, 2026 | 106.80 | 107.60 | 102.40 | 107.00 | 105.70 | 1.33% | 89,489 |
| Apr 29, 2026 | 120.00 | 120.00 | 104.20 | 105.60 | 104.32 | -16.98% | 160,385 |
| Apr 28, 2026 | 130.60 | 130.60 | 126.60 | 127.20 | 125.65 | -2.15% | 20,430 |
| Apr 27, 2026 | 129.40 | 131.80 | 129.20 | 130.00 | 128.42 | 0.46% | 14,523 |
| Apr 24, 2026 | 133.20 | 133.20 | 128.80 | 129.40 | 127.83 | -2.27% | 12,662 |
| Apr 23, 2026 | 133.80 | 134.40 | 132.00 | 132.40 | 130.79 | -1.19% | 5,647 |
| Apr 22, 2026 | 133.60 | 135.80 | 132.40 | 134.00 | 132.37 | -0.59% | 47,263 |