Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 4.770
+0.110 (2.36%)
At close: Dec 5, 2025
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.70 | 4.78 | 4.60 | 4.77 | 4.77 | 2.36% | 3,145 |
| Dec 4, 2025 | 5.00 | 5.04 | 4.56 | 4.66 | 4.66 | -3.72% | 8,594 |
| Dec 3, 2025 | 4.96 | 5.20 | 4.84 | 4.84 | 4.84 | -6.92% | 5,456 |
| Dec 2, 2025 | 5.24 | 5.24 | 4.95 | 5.20 | 5.20 | -0.38% | 3,072 |
| Dec 1, 2025 | 5.00 | 5.24 | 4.80 | 5.22 | 5.22 | 3.16% | 3,734 |
| Nov 28, 2025 | 5.08 | 5.08 | 4.90 | 5.06 | 5.06 | 0.40% | 2,996 |
| Nov 27, 2025 | 5.32 | 5.32 | 5.02 | 5.04 | 5.04 | -1.18% | 8,035 |
| Nov 26, 2025 | 5.52 | 5.52 | 5.10 | 5.10 | 5.10 | -5.56% | 6,431 |
| Nov 25, 2025 | 5.20 | 5.62 | 5.20 | 5.40 | 5.40 | 3.45% | 5,010 |
| Nov 24, 2025 | 5.26 | 5.70 | 5.20 | 5.22 | 5.22 | -3.33% | 3,210 |
| Nov 21, 2025 | 5.50 | 5.92 | 4.97 | 5.40 | 5.40 | -6.90% | 3,322 |
| Nov 20, 2025 | 5.28 | 5.80 | 4.75 | 5.80 | 5.80 | 5.45% | 62,831 |
| Nov 19, 2025 | 5.54 | 5.96 | 5.18 | 5.50 | 5.50 | -0.72% | 25,839 |
| Nov 18, 2025 | 6.22 | 6.22 | 5.40 | 5.54 | 5.54 | -12.06% | 34,863 |
| Nov 17, 2025 | 6.14 | 6.68 | 6.14 | 6.30 | 6.30 | 1.94% | 7,119 |
| Nov 14, 2025 | 6.16 | 6.40 | 6.16 | 6.18 | 6.18 | -1.90% | 2,740 |
| Nov 13, 2025 | 6.38 | 6.38 | 6.16 | 6.30 | 6.30 | -1.25% | 7,187 |
| Nov 12, 2025 | 6.42 | 6.48 | 6.10 | 6.38 | 6.38 | -1.54% | 17,701 |
| Nov 11, 2025 | 6.52 | 6.80 | 6.46 | 6.48 | 6.48 | -0.61% | 2,964 |
| Nov 10, 2025 | 6.54 | 6.54 | 6.46 | 6.52 | 6.52 | -2.40% | 1,635 |
| Nov 7, 2025 | 6.82 | 6.84 | 6.48 | 6.68 | 6.68 | -1.18% | 3,499 |
| Nov 6, 2025 | 6.60 | 6.78 | 6.42 | 6.76 | 6.76 | 4.00% | 3,378 |
| Nov 5, 2025 | 6.84 | 6.84 | 6.40 | 6.50 | 6.50 | -1.22% | 4,583 |
| Nov 4, 2025 | 6.98 | 6.98 | 6.46 | 6.58 | 6.58 | -3.80% | 12,151 |
| Nov 3, 2025 | 6.42 | 6.88 | 6.30 | 6.84 | 6.84 | 4.27% | 12,303 |
| Oct 31, 2025 | 6.34 | 6.62 | 6.34 | 6.56 | 6.56 | -1.20% | 3,328 |
| Oct 30, 2025 | 6.98 | 6.98 | 6.58 | 6.64 | 6.64 | -4.32% | 2,919 |
| Oct 29, 2025 | 6.82 | 6.98 | 6.60 | 6.94 | 6.94 | -0.57% | 5,610 |
| Oct 28, 2025 | 6.70 | 7.06 | 6.70 | 6.98 | 6.98 | 4.49% | 3,430 |
| Oct 27, 2025 | 6.52 | 7.16 | 6.40 | 6.68 | 6.68 | 8.79% | 18,754 |
| Oct 24, 2025 | 6.10 | 6.58 | 5.90 | 6.14 | 6.14 | -1.29% | 22,899 |
| Oct 23, 2025 | 6.10 | 6.24 | 6.08 | 6.22 | 6.22 | -0.32% | 6,710 |
| Oct 22, 2025 | 6.54 | 6.64 | 6.00 | 6.24 | 6.24 | -4.59% | 14,598 |
| Oct 21, 2025 | 6.60 | 6.68 | 6.52 | 6.54 | 6.54 | -4.39% | 2,824 |
| Oct 20, 2025 | 6.88 | 6.88 | 6.58 | 6.84 | 6.84 | -0.58% | 6,190 |
| Oct 17, 2025 | 7.00 | 7.00 | 6.52 | 6.88 | 6.88 | -3.37% | 14,692 |
| Oct 16, 2025 | 6.94 | 7.28 | 6.92 | 7.12 | 7.12 | 2.89% | 13,537 |
| Oct 15, 2025 | 6.38 | 7.30 | 6.38 | 6.92 | 6.92 | 6.79% | 14,141 |
| Oct 14, 2025 | 6.40 | 6.64 | 6.32 | 6.48 | 6.48 | 1.25% | 3,445 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.32 | 6.40 | 6.40 | -3.90% | 3,108 |
| Oct 10, 2025 | 6.64 | 6.70 | 6.60 | 6.66 | 6.66 | 1.52% | 5,026 |
| Oct 9, 2025 | 6.38 | 6.64 | 6.36 | 6.56 | 6.56 | 2.82% | 11,874 |
| Oct 8, 2025 | 6.32 | 6.40 | 6.30 | 6.38 | 6.38 | -0.31% | 1,929 |
| Oct 7, 2025 | 6.18 | 6.44 | 6.16 | 6.40 | 6.40 | -1.84% | 12,213 |
| Oct 6, 2025 | 6.46 | 6.78 | 6.26 | 6.52 | 6.52 | 0.31% | 7,339 |
| Oct 3, 2025 | 6.58 | 6.80 | 6.24 | 6.50 | 6.50 | -0.91% | 3,149 |
| Oct 2, 2025 | 6.92 | 7.00 | 6.54 | 6.56 | 6.56 | -4.93% | 10,504 |
| Oct 1, 2025 | 6.38 | 6.94 | 6.30 | 6.90 | 6.90 | 11.29% | 16,368 |
| Sep 30, 2025 | 6.38 | 6.68 | 6.20 | 6.20 | 6.20 | -5.20% | 20,334 |
| Sep 29, 2025 | 6.50 | 6.72 | 6.32 | 6.54 | 6.54 | 0.62% | 2,680 |