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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.77	0.77	0.70	0.73	0.73	-5.47%	29,404
Oct 30, 2026	0.76	0.77	0.72	0.77	0.77	1.05%	66,354
Oct 29, 2026	0.76	0.77	0.76	0.76	0.76	-5.94%	69,692
Oct 28, 2026	0.83	0.84	0.81	0.81	0.81	-	93,958
Oct 27, 2026	0.80	0.81	0.75	0.81	0.81	1.00%	68,169
Oct 26, 2026	0.77	0.84	0.76	0.80	0.80	2.30%	229,510
Oct 23, 2026	0.79	0.85	0.78	0.78	0.78	-0.51%	170,217
Oct 22, 2026	0.80	0.87	0.78	0.79	0.79	-3.91%	170,683
Oct 21, 2026	0.82	0.84	0.82	0.82	0.82	0.74%	39,238
Oct 20, 2026	0.83	0.87	0.76	0.81	0.81	-2.87%	234,023
Oct 19, 2026	0.81	0.87	0.81	0.84	0.84	2.20%	136,023
Oct 16, 2026	0.86	0.91	0.80	0.82	0.82	0.74%	132,337
Oct 15, 2026	0.81	0.93	0.81	0.81	0.81	3.57%	161,975
Oct 14, 2026	1.01	1.01	0.78	0.78	0.78	-14.78%	186,870
Oct 13, 2026	0.88	0.97	0.72	0.92	0.92	12.75%	328,359
Oct 12, 2026	0.86	0.95	0.80	0.82	0.82	-0.24%	268,302
Oct 9, 2026	0.85	0.94	0.82	0.82	0.82	-2.62%	124,277
Oct 8, 2026	0.80	1.04	0.70	0.84	0.84	5.53%	208,638
Oct 6, 2026	0.76	0.80	0.69	0.80	0.80	4.46%	44,776
Oct 5, 2026	0.79	0.79	0.76	0.76	0.76	-6.39%	1,097
Oct 2, 2026	0.83	0.86	0.80	0.81	0.81	-0.73%	97,641
Oct 1, 2026	0.80	0.87	0.78	0.82	0.82	-4.43%	391,945
Sep 30, 2026	0.83	0.87	0.83	0.86	0.86	2.39%	182,830
Sep 29, 2026	0.87	0.87	0.82	0.84	0.84	-0.24%	15,189
Sep 28, 2026	0.84	0.84	0.84	0.84	0.84	-3.00%	10,234
Sep 25, 2026	0.86	0.89	0.86	0.87	0.87	-	58,286
Sep 24, 2026	0.87	0.87	0.87	0.87	0.87	-	6,252
Sep 23, 2026	0.89	0.89	0.87	0.87	0.87	-2.48%	5,686
Sep 22, 2026	0.87	0.89	0.87	0.89	0.89	1.83%	1,777
Sep 21, 2026	0.91	0.91	0.86	0.87	0.87	-4.18%	53,133
Sep 18, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	4,793
Sep 17, 2026	0.94	0.94	0.88	0.90	0.90	-4.05%	143,728
Sep 16, 2026	0.93	0.94	0.89	0.94	0.94	3.99%	57,477
Sep 15, 2026	1.07	1.23	0.90	0.90	0.90	-5.05%	344,547
Sep 14, 2026	0.96	1.03	0.93	0.95	0.95	-2.06%	84,957
Sep 11, 2026	0.89	1.01	0.89	0.97	0.97	1.89%	134,450
Sep 10, 2026	0.88	1.11	0.88	0.95	0.95	7.45%	243,415
Sep 9, 2026	0.88	0.94	0.85	0.89	0.89	0.68%	152,288
Sep 8, 2026	0.87	0.88	0.87	0.88	0.88	0.92%	46,082
Sep 7, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	2,008
Sep 4, 2026	0.90	0.90	0.90	0.90	0.90	3.20%	1,101
Sep 3, 2026	0.87	0.90	0.87	0.87	0.87	0.23%	11,276
Sep 2, 2026	0.87	0.88	0.87	0.87	0.87	-0.68%	4,250
Sep 1, 2026	0.92	0.92	0.88	0.88	0.88	-1.79%	3,595
Aug 31, 2026	0.92	0.92	0.89	0.89	0.89	0.22%	125
Aug 28, 2026	0.89	0.89	0.89	0.89	0.89	-1.55%	827
Aug 27, 2026	0.93	0.94	0.91	0.91	0.91	-2.79%	15,969
Aug 25, 2026	0.96	0.96	0.93	0.93	0.93	-	47,371
Aug 24, 2026	0.93	0.93	0.93	0.93	0.93	-	50,068
Aug 21, 2026	0.92	0.93	0.90	0.93	0.93	-2.92%	13,133