M.O.B.A. Network AB (STO:MOBA)
Sweden · Delayed Price · Currency is SEK 0.2000
+0.0100 (5.26%)
Feb 5, 2026, 5:24 PM CET
M.O.B.A. Network AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 0.20 | 0.29 | 0.20 | 0.26 | 0.26 | 31.00% | 606,805 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | -0.99% | 302,651 |
| Dec 30, 2025 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -1.94% | 129,065 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.16 | 0.21 | 0.21 | 6.19% | 296,971 |
| Dec 23, 2025 | 0.17 | 0.30 | 0.15 | 0.19 | 0.19 | -0.51% | 1,416,232 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.15 | 0.20 | 0.20 | -23.23% | 1,252,111 |
| Dec 19, 2025 | 0.33 | 0.33 | 0.25 | 0.25 | 0.25 | -23.03% | 672,857 |
| Dec 18, 2025 | 0.35 | 0.35 | 0.25 | 0.33 | 0.33 | -2.37% | 1,399,964 |
| Dec 17, 2025 | 0.37 | 0.45 | 0.33 | 0.34 | 0.34 | -11.05% | 224,755 |
| Dec 16, 2025 | 0.52 | 0.60 | 0.37 | 0.38 | 0.38 | -19.49% | 579,444 |
| Dec 15, 2025 | 0.72 | 0.72 | 0.45 | 0.47 | 0.47 | -35.78% | 557,180 |
| Dec 12, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -4.55% | 83,451 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | 0.65% | 34,126 |
| Dec 10, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -7.27% | 68,674 |
| Dec 9, 2025 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | -1.20% | 64,908 |
| Dec 8, 2025 | 0.92 | 0.92 | 0.80 | 0.84 | 0.84 | -7.22% | 37,696 |
| Dec 5, 2025 | 1.00 | 1.02 | 0.90 | 0.90 | 0.90 | -15.89% | 89,616 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 32,064 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | 6,345 |
| Dec 2, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | - | 34,423 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 27,250 |
| Nov 28, 2025 | 1.09 | 1.11 | 1.01 | 1.11 | 1.11 | -1.77% | 21,349 |
| Nov 27, 2025 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | -2.59% | 66,204 |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,060 |
| Nov 25, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 22,235 |
| Nov 24, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 1,000 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 500 |
| Nov 20, 2025 | 1.25 | 1.27 | 1.18 | 1.18 | 1.18 | -3.28% | 28,074 |
| Nov 19, 2025 | 1.33 | 1.33 | 1.21 | 1.22 | 1.22 | -12.86% | 122,079 |
| Nov 18, 2025 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -2.10% | 34,128 |
| Nov 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 750 |