Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 6.94
-0.16 (-2.25%)
Sep 15, 2025, 2:50 PM CET
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.84 | 7.12 | 6.72 | 7.10 | 7.10 | - | 3,555 |
| Sep 11, 2025 | 7.20 | 7.20 | 6.60 | 7.10 | 7.10 | -2.74% | 8,508 |
| Sep 10, 2025 | 7.10 | 7.38 | 6.58 | 7.30 | 7.30 | -2.14% | 8,810 |
| Sep 9, 2025 | 6.76 | 7.80 | 6.50 | 7.46 | 7.46 | -21.47% | 13,603 |
| Sep 8, 2025 | 6.66 | 9.50 | 6.18 | 9.50 | 9.50 | 37.28% | 18,552 |
| Sep 5, 2025 | 6.66 | 6.94 | 6.66 | 6.92 | 6.92 | -0.57% | 4,354 |
| Sep 4, 2025 | 6.90 | 7.00 | 6.46 | 6.96 | 6.96 | 0.87% | 8,774 |
| Sep 3, 2025 | 6.80 | 6.90 | 6.40 | 6.90 | 6.90 | 5.83% | 14,254 |
| Sep 2, 2025 | 6.98 | 6.98 | 6.52 | 6.52 | 6.52 | -3.55% | 3,913 |
| Sep 1, 2025 | 6.88 | 7.36 | 6.50 | 6.76 | 6.76 | -2.03% | 3,968 |
| Aug 29, 2025 | 6.98 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 3,820 |
| Aug 28, 2025 | 7.06 | 7.26 | 7.00 | 7.00 | 7.00 | -0.85% | 7,183 |
| Aug 27, 2025 | 7.04 | 7.06 | 7.00 | 7.06 | 7.06 | 0.57% | 7,149 |
| Aug 26, 2025 | 7.04 | 7.10 | 7.02 | 7.02 | 7.02 | - | 2,224 |
| Aug 25, 2025 | 7.04 | 7.06 | 7.02 | 7.02 | 7.02 | -0.85% | 1,798 |
| Aug 22, 2025 | 7.02 | 7.18 | 7.00 | 7.08 | 7.08 | -0.56% | 7,148 |
| Aug 21, 2025 | 7.02 | 7.18 | 7.02 | 7.12 | 7.12 | 0.28% | 1,688 |
| Aug 20, 2025 | 7.10 | 7.22 | 7.10 | 7.10 | 7.10 | -1.39% | 1,591 |
| Aug 19, 2025 | 7.16 | 7.20 | 7.10 | 7.20 | 7.20 | 0.56% | 1,022 |
| Aug 18, 2025 | 7.18 | 7.22 | 7.06 | 7.16 | 7.16 | -0.28% | 713 |
| Aug 15, 2025 | 7.22 | 7.30 | 7.16 | 7.18 | 7.18 | -3.23% | 4,092 |
| Aug 14, 2025 | 7.16 | 7.52 | 7.16 | 7.42 | 7.42 | 2.77% | 13,756 |
| Aug 13, 2025 | 7.30 | 7.30 | 7.10 | 7.22 | 7.22 | -2.17% | 7,254 |
| Aug 12, 2025 | 7.40 | 7.42 | 7.06 | 7.38 | 7.38 | -0.27% | 14,661 |
| Aug 11, 2025 | 7.28 | 7.54 | 7.28 | 7.40 | 7.40 | 1.65% | 13,795 |
| Aug 8, 2025 | 7.00 | 7.50 | 7.00 | 7.28 | 7.28 | -1.89% | 1,810 |
| Aug 7, 2025 | 7.24 | 7.52 | 7.12 | 7.42 | 7.42 | 2.49% | 813 |
| Aug 6, 2025 | 7.20 | 7.56 | 7.20 | 7.24 | 7.24 | 1.69% | 2,969 |
| Aug 5, 2025 | 7.20 | 7.46 | 7.12 | 7.12 | 7.12 | -4.04% | 3,031 |
| Aug 4, 2025 | 7.32 | 7.42 | 7.16 | 7.42 | 7.42 | 0.27% | 1,906 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.16 | 7.40 | 7.40 | - | 3,063 |
| Jul 31, 2025 | 7.44 | 7.70 | 7.04 | 7.40 | 7.40 | -0.54% | 4,107 |
| Jul 30, 2025 | 7.06 | 7.48 | 7.06 | 7.44 | 7.44 | 1.92% | 2,681 |
| Jul 29, 2025 | 7.34 | 7.34 | 7.20 | 7.30 | 7.30 | -0.82% | 4,403 |
| Jul 28, 2025 | 7.24 | 7.60 | 7.20 | 7.36 | 7.36 | -3.92% | 6,728 |
| Jul 25, 2025 | 7.06 | 7.74 | 7.06 | 7.66 | 7.66 | 1.06% | 1,602 |
| Jul 24, 2025 | 7.50 | 7.98 | 7.50 | 7.58 | 7.58 | 2.99% | 6,273 |
| Jul 23, 2025 | 7.36 | 7.44 | 7.36 | 7.36 | 7.36 | - | 2,158 |
| Jul 22, 2025 | 7.64 | 7.82 | 7.00 | 7.36 | 7.36 | 0.27% | 5,645 |
| Jul 21, 2025 | 7.46 | 7.78 | 7.02 | 7.34 | 7.34 | -5.66% | 6,045 |
| Jul 18, 2025 | 7.82 | 8.00 | 7.02 | 7.78 | 7.78 | -3.71% | 6,046 |
| Jul 17, 2025 | 8.00 | 8.12 | 7.64 | 8.08 | 8.08 | 1.00% | 7,760 |
| Jul 16, 2025 | 7.96 | 8.58 | 7.74 | 8.00 | 8.00 | -1.96% | 9,545 |
| Jul 15, 2025 | 8.18 | 8.20 | 8.00 | 8.16 | 8.16 | -0.49% | 4,602 |
| Jul 14, 2025 | 8.14 | 8.54 | 7.92 | 8.20 | 8.20 | -0.73% | 3,743 |
| Jul 11, 2025 | 8.12 | 8.50 | 8.12 | 8.26 | 8.26 | 1.47% | 1,971 |
| Jul 10, 2025 | 8.22 | 8.50 | 7.86 | 8.14 | 8.14 | -1.69% | 12,382 |
| Jul 9, 2025 | 8.20 | 8.50 | 8.06 | 8.28 | 8.28 | -2.13% | 1,860 |
| Jul 8, 2025 | 8.50 | 8.90 | 8.10 | 8.46 | 8.46 | 2.67% | 1,282 |
| Jul 7, 2025 | 8.02 | 8.60 | 8.02 | 8.24 | 8.24 | -4.19% | 2,422 |