M.O.B.A. Network AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.74	0.77	0.71	0.74	0.74	0.68%	12,100
Mar 18, 2026	0.77	0.81	0.71	0.74	0.74	-5.77%	336,555
Mar 17, 2026	0.72	0.99	0.68	0.78	0.78	4.00%	404,257
Mar 16, 2026	0.79	0.80	0.72	0.75	0.75	-1.96%	21,700
Mar 13, 2026	0.78	0.79	0.75	0.77	0.77	-1.92%	59,821
Mar 12, 2026	0.78	0.78	0.74	0.78	0.78	-2.50%	96,651
Mar 11, 2026	0.85	0.85	0.73	0.80	0.80	1.27%	52,579
Mar 10, 2026	0.80	0.84	0.75	0.79	0.79	0.64%	130,078
Mar 9, 2026	0.88	1.04	0.73	0.79	0.79	-12.78%	434,109
Mar 6, 2026	0.69	0.98	0.65	0.90	0.90	25.00%	246,204
Mar 5, 2026	0.72	0.76	0.65	0.72	0.72	1.41%	92,890
Mar 4, 2026	0.66	0.78	0.65	0.71	0.71	7.58%	147,568
Mar 3, 2026	0.73	0.75	0.61	0.66	0.66	-11.41%	191,433
Mar 2, 2026	0.75	0.85	0.68	0.75	0.75	-	84,516
Feb 27, 2026	0.71	0.80	0.66	0.75	0.75	2.05%	117,158
Feb 26, 2026	0.97	0.97	0.68	0.73	0.73	-10.43%	177,351
Feb 25, 2026	0.84	0.94	0.69	0.82	0.82	1.87%	358,247
Feb 24, 2026	0.67	1.04	0.59	0.80	0.80	19.40%	227,191
Feb 23, 2026	0.95	0.95	0.60	0.67	0.67	-13.55%	395,740
Feb 20, 2026	0.82	0.88	0.71	0.78	0.78	3.33%	749,151
Feb 19, 2026	1.04	1.04	0.66	0.75	0.75	-35.34%	1,600,745
Feb 18, 2026	0.30	1.37	0.29	1.16	1.16	413.27%	5,935,082
Feb 17, 2026	0.22	0.23	0.21	0.23	0.23	-2.59%	6,723
Feb 16, 2026	0.24	0.26	0.23	0.23	0.23	-3.33%	93,492
Feb 13, 2026	0.21	0.24	0.21	0.24	0.24	7.14%	15,993
Feb 12, 2026	0.20	0.23	0.20	0.22	0.22	0.90%	5,301
Feb 11, 2026	0.21	0.23	0.20	0.22	0.22	8.82%	18,297
Feb 10, 2026	0.20	0.20	0.19	0.20	0.20	2.00%	20,390
Feb 9, 2026	0.21	0.21	0.20	0.20	0.20	1.52%	15,260
Feb 6, 2026	0.22	0.22	0.20	0.20	0.20	-1.50%	289,896
Feb 5, 2026	0.19	0.24	0.19	0.20	0.20	5.26%	322,919
Feb 4, 2026	0.21	0.24	0.17	0.19	0.19	-23.39%	398,073
Feb 3, 2026	0.19	0.25	0.19	0.25	0.25	27.84%	536,487
Feb 2, 2026	0.18	0.21	0.18	0.19	0.19	-9.35%	119,347
Jan 29, 2026	0.19	0.22	0.19	0.21	0.21	-	20,504
Jan 28, 2026	0.22	0.22	0.19	0.21	0.21	-	117,162
Jan 27, 2026	0.20	0.21	0.20	0.21	0.21	4.90%	5,549
Jan 26, 2026	0.19	0.22	0.19	0.20	0.20	5.15%	214,271
Jan 23, 2026	0.19	0.19	0.19	0.19	0.19	-0.51%	7,000
Jan 21, 2026	0.20	0.20	0.20	0.20	0.20	-2.01%	1,538
Jan 20, 2026	0.19	0.20	0.18	0.20	0.20	-3.40%	189,844
Jan 19, 2026	0.21	0.21	0.19	0.21	0.21	-1.90%	58,538
Jan 16, 2026	0.21	0.22	0.20	0.21	0.21	-2.78%	204,858
Jan 15, 2026	0.21	0.23	0.20	0.22	0.22	-8.47%	228,035
Jan 14, 2026	0.24	0.25	0.21	0.24	0.24	-	117,704
Jan 13, 2026	0.23	0.24	0.20	0.24	0.24	3.51%	275,349
Jan 12, 2026	0.26	0.28	0.22	0.23	0.23	-13.64%	457,091
Jan 9, 2026	0.22	0.31	0.21	0.26	0.26	8.20%	229,944
Jan 8, 2026	0.21	0.25	0.21	0.24	0.24	-3.94%	89,406
Jan 7, 2026	0.28	0.37	0.20	0.25	0.25	-3.05%	1,565,164