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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	0.73	0.75	0.61	0.66	0.66	-11.41%	191,433
Mar 2, 2026	0.75	0.85	0.68	0.75	0.75	-	84,516
Feb 27, 2026	0.71	0.80	0.66	0.75	0.75	2.05%	117,158
Feb 26, 2026	0.97	0.97	0.68	0.73	0.73	-10.43%	177,351
Feb 25, 2026	0.84	0.94	0.69	0.82	0.82	1.87%	358,247
Feb 24, 2026	0.67	1.04	0.59	0.80	0.80	19.40%	227,191
Feb 23, 2026	0.95	0.95	0.60	0.67	0.67	-13.55%	395,740
Feb 20, 2026	0.82	0.88	0.71	0.78	0.78	3.33%	749,151
Feb 19, 2026	1.04	1.04	0.66	0.75	0.75	-35.34%	1,600,745
Feb 18, 2026	0.30	1.37	0.29	1.16	1.16	413.27%	5,935,082
Feb 17, 2026	0.22	0.23	0.21	0.23	0.23	-2.59%	6,723