M.O.B.A. Network AB (STO:MOBA)
Sweden · Delayed Price · Currency is SEK 5.75
+0.05 (0.88%)
Sep 18, 2025, 9:20 AM CET
M.O.B.A. Network AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,000 |
| Sep 17, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 0.88% | 2,775 |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 15, 2025 | 5.70 | 5.70 | 5.45 | 5.70 | 5.70 | -0.87% | 827 |
| Sep 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 1,903 |
| Sep 11, 2025 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | -1.75% | 9,160 |
| Sep 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | 2,453 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 275 |
| Aug 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 28, 2025 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | - | 12,006 |
| Aug 27, 2025 | 5.65 | 6.20 | 5.65 | 5.85 | 5.85 | -0.85% | 19,585 |
| Aug 26, 2025 | 5.60 | 6.05 | 5.60 | 5.90 | 5.90 | 0.85% | 34,069 |
| Aug 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 89 |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 256 |
| Aug 21, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | 3.60% | 7,543 |
| Aug 20, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -5.93% | 19,922 |
| Aug 19, 2025 | 5.90 | 6.05 | 5.90 | 5.90 | 5.90 | 1.72% | 10,189 |
| Aug 18, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | 8,012 |
| Aug 15, 2025 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 4.39% | 9,836 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | 14,970 |
| Aug 13, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 6,320 |
| Aug 12, 2025 | 5.45 | 5.95 | 5.45 | 5.80 | 5.80 | 3.57% | 16,950 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -4.27% | 11,936 |
| Aug 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1,692 |
| Aug 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 4,591 |
| Aug 6, 2025 | 5.60 | 5.65 | 5.30 | 5.60 | 5.60 | -4.27% | 7,547 |
| Aug 5, 2025 | 5.65 | 5.90 | 5.30 | 5.85 | 5.85 | 6.36% | 30,055 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,820 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.15 | 5.50 | 5.50 | - | 31,816 |
| Jul 31, 2025 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -10.57% | 35,874 |
| Jul 30, 2025 | 6.25 | 6.85 | 6.10 | 6.15 | 6.15 | -3.91% | 47,849 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 9,286 |
| Jul 28, 2025 | 6.35 | 6.45 | 6.25 | 6.45 | 6.45 | -0.77% | 6,312 |
| Jul 25, 2025 | 6.10 | 6.55 | 6.10 | 6.50 | 6.50 | 3.17% | 39,895 |
| Jul 24, 2025 | 6.50 | 6.65 | 6.10 | 6.30 | 6.30 | -0.79% | 15,207 |
| Jul 23, 2025 | 6.60 | 6.60 | 6.20 | 6.35 | 6.35 | 1.60% | 5,756 |
| Jul 22, 2025 | 6.25 | 6.35 | 6.05 | 6.25 | 6.25 | -4.58% | 3,447 |
| Jul 21, 2025 | 6.05 | 6.55 | 6.05 | 6.55 | 6.55 | 4.80% | 3,267 |
| Jul 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 17, 2025 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | -2.34% | 6,844 |
| Jul 16, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -7.91% | 6,884 |
| Jul 15, 2025 | 5.95 | 6.95 | 5.95 | 6.95 | 6.95 | 13.01% | 12,795 |
| Jul 14, 2025 | 5.90 | 6.40 | 5.90 | 6.15 | 6.15 | 3.36% | 23,677 |
| Jul 11, 2025 | 6.15 | 6.60 | 5.95 | 5.95 | 5.95 | -1.65% | 12,293 |