M.O.B.A. Network AB (STO:MOBA)
Sweden · Delayed Price · Currency is SEK 0.9200
+0.1040 (12.75%)
Oct 13, 2026, 5:05 PM CET
M.O.B.A. Network AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |