Momentum Group AB (publ) (STO:MMGR.B)
Sweden · Delayed Price · Currency is SEK 121.20
-3.80 (-3.04%)
At close: May 26, 2026
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 137.00 | 137.20 | 133.80 | 134.80 | 133.16 | -1.03% | 16,272 |
| Apr 20, 2026 | 136.40 | 138.00 | 136.00 | 136.20 | 134.54 | -0.73% | 28,885 |
| Apr 17, 2026 | 131.60 | 137.80 | 131.20 | 137.20 | 135.53 | 5.21% | 66,037 |
| Apr 16, 2026 | 128.40 | 131.20 | 128.40 | 130.40 | 128.82 | 1.40% | 51,931 |
| Apr 15, 2026 | 128.20 | 129.60 | 127.40 | 128.60 | 127.04 | 0.16% | 10,304 |
| Apr 14, 2026 | 125.60 | 128.60 | 125.40 | 128.40 | 126.84 | 2.39% | 20,893 |
| Apr 13, 2026 | 128.20 | 128.20 | 125.20 | 125.40 | 123.88 | -1.57% | 9,907 |
| Apr 10, 2026 | 123.80 | 128.00 | 123.80 | 127.40 | 125.85 | 2.91% | 24,416 |
| Apr 9, 2026 | 123.40 | 126.00 | 123.00 | 123.80 | 122.30 | 0.16% | 9,670 |
| Apr 8, 2026 | 121.00 | 125.00 | 121.00 | 123.60 | 122.10 | 2.49% | 19,152 |
| Apr 7, 2026 | 122.20 | 124.00 | 120.60 | 120.60 | 119.13 | -0.99% | 60,003 |
| Apr 2, 2026 | 121.80 | 126.40 | 120.00 | 121.80 | 120.32 | -0.98% | 28,817 |
| Apr 1, 2026 | 122.60 | 125.00 | 122.60 | 123.00 | 121.51 | 0.16% | 83,050 |
| Mar 31, 2026 | 122.60 | 124.60 | 121.80 | 122.80 | 121.31 | 0.16% | 35,951 |
| Mar 30, 2026 | 119.40 | 123.80 | 118.20 | 122.60 | 121.11 | 3.37% | 29,421 |
| Mar 27, 2026 | 122.00 | 122.00 | 117.00 | 118.60 | 117.16 | -1.66% | 100,173 |
| Mar 26, 2026 | 121.80 | 123.50 | 119.80 | 120.60 | 119.13 | -0.99% | 64,288 |
| Mar 25, 2026 | 118.40 | 124.80 | 118.00 | 121.80 | 120.32 | 4.10% | 94,829 |
| Mar 24, 2026 | 115.80 | 119.80 | 114.20 | 117.00 | 115.58 | - | 33,161 |
| Mar 23, 2026 | 113.00 | 118.20 | 110.80 | 117.00 | 115.58 | 2.99% | 77,965 |
| Mar 20, 2026 | 119.80 | 119.80 | 113.60 | 113.60 | 112.22 | -3.40% | 63,539 |
| Mar 19, 2026 | 124.40 | 124.40 | 117.60 | 117.60 | 116.17 | -4.85% | 28,333 |
| Mar 18, 2026 | 123.80 | 126.00 | 123.00 | 123.60 | 122.10 | - | 18,857 |
| Mar 17, 2026 | 124.20 | 126.20 | 122.40 | 123.60 | 122.10 | -0.16% | 10,993 |
| Mar 16, 2026 | 122.60 | 124.20 | 121.00 | 123.80 | 122.30 | 0.81% | 9,661 |
| Mar 13, 2026 | 126.60 | 127.20 | 122.60 | 122.80 | 121.31 | -3.46% | 11,135 |
| Mar 12, 2026 | 128.80 | 130.20 | 126.40 | 127.20 | 125.65 | -1.24% | 221,901 |