M.O.B.A. Network AB (STO:MOBA)
Sweden · Delayed Price · Currency is SEK 0.8380
-0.0200 (-2.33%)
May 20, 2026, 9:13 AM CET
M.O.B.A. Network AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -1.38% | 16,424 |
| May 18, 2026 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | -3.55% | 22,904 |
| May 15, 2026 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -3.22% | 42,953 |
| May 13, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -2.31% | 17,216 |
| May 12, 2026 | 0.97 | 0.98 | 0.90 | 0.95 | 0.95 | -3.64% | 39,074 |
| May 11, 2026 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 20,627 |
| May 8, 2026 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 16,226 |
| May 7, 2026 | 1.16 | 1.16 | 1.02 | 1.05 | 1.05 | -9.87% | 117,268 |
| May 6, 2026 | 1.28 | 1.28 | 1.10 | 1.17 | 1.17 | -9.34% | 224,392 |
| May 5, 2026 | 1.42 | 1.42 | 1.28 | 1.29 | 1.29 | -9.51% | 62,880 |
| May 4, 2026 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -9.27% | 21,230 |
| Apr 29, 2026 | 1.59 | 1.59 | 1.49 | 1.57 | 1.57 | -3.99% | 60,280 |
| Apr 28, 2026 | 1.71 | 1.72 | 1.58 | 1.63 | 1.63 | - | 50,248 |
| Apr 27, 2026 | 1.62 | 1.98 | 1.42 | 1.63 | 1.63 | 1.87% | 249,170 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -3.32% | 10,743 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | 2.16% | 12,849 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -7.16% | 72,084 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.66 | 1.75 | 1.75 | 1.45% | 9,271 |
| Apr 20, 2026 | 1.77 | 2.00 | 1.69 | 1.72 | 1.72 | 2.38% | 61,371 |
| Apr 17, 2026 | 1.76 | 1.77 | 1.64 | 1.68 | 1.68 | -4.27% | 44,264 |
| Apr 16, 2026 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | -3.84% | 16,287 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.69% | 51,625 |
| Apr 14, 2026 | 1.77 | 1.92 | 1.73 | 1.90 | 1.90 | 7.06% | 190,581 |
| Apr 13, 2026 | 1.79 | 1.80 | 1.68 | 1.77 | 1.77 | 0.57% | 82,135 |
| Apr 10, 2026 | 1.76 | 1.80 | 1.72 | 1.76 | 1.76 | 2.62% | 23,190 |
| Apr 9, 2026 | 1.77 | 1.80 | 1.65 | 1.72 | 1.72 | 9.24% | 74,885 |
| 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 |