M.O.B.A. Network AB (STO:MOBA)
Sweden · Delayed Price · Currency is SEK 0.8720
-0.0060 (-0.68%)
Sep 2, 2026, 3:36 PM CET
M.O.B.A. Network AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.95% | 210,885 |
| Aug 18, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 2,978 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 0.49% | 1,667 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 840 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,449 |
| Aug 12, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 7,119 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 3,009 |
| Aug 10, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 1,124 |
| Aug 7, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.49% | 7,353 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 548 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.91% | 55,936 |
| Aug 4, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | 0.48% | 25,267 |
| Aug 3, 2026 | 1.03 | 1.12 | 1.03 | 1.04 | 1.04 | -6.73% | 14,945 |
| Jul 31, 2026 | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | -0.89% | 7,848 |
| Jul 30, 2026 | 1.34 | 1.34 | 0.98 | 1.13 | 1.13 | -15.73% | 262,623 |
| Jul 29, 2026 | 1.33 | 1.37 | 1.04 | 1.34 | 1.34 | 2.30% | 66,499 |
| Jul 28, 2026 | 1.23 | 1.47 | 1.23 | 1.31 | 1.31 | 6.53% | 60,274 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.08% | 3,343 |
| Jul 24, 2026 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | -0.41% | 33,922 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.60% | 94 |
| Jul 22, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 607 |
| Jul 21, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 12,181 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 16,190 |
| Jul 17, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.86% | 5,079 |
| Jul 16, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -2.78% | 7,601 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.24 | 1.26 | 1.26 | 2.02% | 23,930 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.37% | 10,032 |
| Jul 13, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.40% | 9,727 |
| Jul 10, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.02% | 12,804 |
| Jul 9, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -2.37% | 55,658 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.53% | 13,477 |
| Jul 7, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 0.38% | 8,236 |
| Jul 6, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 14,888 |
| Jul 3, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -1.14% | 12,918 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.13% | 27,818 |
| Jul 1, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -1.12% | 17,130 |
| Jun 30, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 1.89% | 33,118 |
| Jun 29, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -2.58% | 7,327 |
| Jun 26, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.50% | 52,989 |
| Jun 25, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.37% | 6,746 |
| Jun 24, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 0.37% | 63,817 |
| Jun 23, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.20% | 41,870 |