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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	1.46	2.39	1.45	2.00	-	38.54%	1,014,682
Jun 8, 2026	0.85	2.00	0.85	1.44	1.44	84.14%	700,709
Jun 5, 2026	0.81	0.83	0.78	0.78	0.78	-3.93%	39,801
Jun 4, 2026	0.80	0.81	0.80	0.81	0.81	1.24%	5,229
Jun 3, 2026	0.80	0.80	0.78	0.80	0.80	-	3,765
Jun 2, 2026	0.81	0.83	0.76	0.80	0.80	0.50%	18,127
Jun 1, 2026	0.84	0.84	0.78	0.80	0.80	-3.61%	6,110
May 29, 2026	0.83	0.83	0.79	0.83	0.83	0.73%	30,972
May 28, 2026	0.81	0.83	0.80	0.82	0.82	1.48%	12,758
May 27, 2026	0.85	0.85	0.74	0.81	0.81	-3.10%	63,972
May 26, 2026	0.81	0.97	0.74	0.84	0.84	3.46%	259,852
May 25, 2026	0.78	0.81	0.74	0.81	0.81	3.05%	23,840
May 22, 2026	0.76	0.79	0.76	0.79	0.79	0.77%	60,311
May 21, 2026	0.81	0.83	0.77	0.78	0.78	-6.70%	136,870
May 20, 2026	0.84	0.84	0.81	0.84	0.84	-2.56%	25,176
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