M.O.B.A. Network AB (STO:MOBA)
Sweden · Delayed Price · Currency is SEK 1.715
+0.145 (9.24%)
Apr 9, 2026, 5:12 PM CET
M.O.B.A. Network AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.80 | 1.80 | 1.47 | 1.57 | 1.57 | -10.29% | 69,200 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.53 | 1.75 | 1.75 | -5.41% | 153,678 |
| Apr 2, 2026 | 1.94 | 1.98 | 1.71 | 1.85 | 1.85 | -6.57% | 205,685 |
| Apr 1, 2026 | 1.85 | 2.00 | 1.71 | 1.98 | 1.98 | 21.47% | 586,436 |
| Mar 31, 2026 | 1.13 | 1.92 | 1.11 | 1.63 | 1.63 | 35.83% | 967,365 |
| Mar 30, 2026 | 1.10 | 1.20 | 1.07 | 1.20 | 1.20 | 9.09% | 150,779 |
| Mar 27, 2026 | 1.07 | 1.19 | 1.01 | 1.10 | 1.10 | 3.77% | 309,027 |
| Mar 26, 2026 | 0.93 | 1.10 | 0.93 | 1.06 | 1.06 | 15.22% | 442,676 |
| Mar 25, 2026 | 0.89 | 0.93 | 0.80 | 0.92 | 0.92 | 6.98% | 429,086 |
| Mar 24, 2026 | 0.79 | 0.89 | 0.77 | 0.86 | 0.86 | 10.97% | 242,719 |
| Mar 23, 2026 | 0.73 | 0.85 | 0.70 | 0.78 | 0.78 | 4.03% | 261,461 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.69 | 0.75 | 0.75 | 0.68% | 82,322 |
| 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 |