Moment Group AB (STO:MOMENT)
7.40
-0.02 (-0.27%)
Aug 1, 2025, 5:29 PM CET
Moment Group AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 4, 2025 | 8.56 | 8.70 | 8.30 | 8.60 | 8.60 | 2.63% | 6,209 |
Jul 3, 2025 | 8.58 | 8.58 | 8.26 | 8.38 | 8.38 | -1.18% | 295 |
Jul 2, 2025 | 8.58 | 8.58 | 8.24 | 8.48 | 8.48 | 0.95% | 238 |
Jul 1, 2025 | 8.40 | 8.40 | 8.02 | 8.40 | 8.40 | - | 15,258 |
Jun 30, 2025 | 8.40 | 8.52 | 8.40 | 8.40 | 8.40 | 0.24% | 3,236 |
Jun 27, 2025 | 8.84 | 8.84 | 8.38 | 8.38 | 8.38 | 1.95% | 2,114 |
Jun 26, 2025 | 8.20 | 8.24 | 8.12 | 8.22 | 8.22 | 0.24% | 1,243 |
Jun 25, 2025 | 8.22 | 8.84 | 8.20 | 8.20 | 8.20 | -0.24% | 1,889 |
Jun 24, 2025 | 8.08 | 8.48 | 8.08 | 8.22 | 8.22 | -3.29% | 1,742 |
Jun 23, 2025 | 8.50 | 8.50 | 7.90 | 8.50 | 8.50 | - | 16,515 |
Jun 19, 2025 | 8.44 | 9.88 | 8.44 | 8.50 | 8.50 | -2.30% | 7,217 |
Jun 18, 2025 | 8.58 | 8.70 | 8.20 | 8.70 | 8.70 | 3.82% | 8,539 |
Jun 17, 2025 | 8.34 | 8.70 | 8.34 | 8.38 | 8.38 | 0.72% | 647 |
Jun 16, 2025 | 8.48 | 8.84 | 8.32 | 8.32 | 8.32 | -4.15% | 1,974 |
Jun 13, 2025 | 8.46 | 8.68 | 8.40 | 8.68 | 8.68 | 3.33% | 687 |
Jun 12, 2025 | 8.62 | 8.78 | 8.06 | 8.40 | 8.40 | -4.98% | 6,656 |
Jun 11, 2025 | 8.88 | 8.88 | 8.70 | 8.84 | 8.84 | -0.67% | 9,090 |
Jun 10, 2025 | 8.96 | 9.00 | 8.70 | 8.90 | 8.90 | -1.33% | 3,797 |
Jun 9, 2025 | 8.82 | 9.06 | 8.60 | 9.02 | 9.02 | 0.67% | 2,518 |
Jun 5, 2025 | 8.80 | 9.06 | 8.80 | 8.96 | 8.96 | -2.40% | 1,547 |
Jun 4, 2025 | 9.10 | 9.18 | 8.78 | 9.18 | 9.18 | 0.88% | 8,235 |
Jun 3, 2025 | 8.90 | 9.18 | 8.90 | 9.10 | 9.10 | 1.11% | 1,964 |
Jun 2, 2025 | 9.02 | 9.08 | 9.00 | 9.00 | 9.00 | -0.88% | 4,401 |
May 30, 2025 | 9.40 | 9.40 | 8.98 | 9.08 | 9.08 | -4.22% | 34,712 |
May 28, 2025 | 9.14 | 9.48 | 8.80 | 9.48 | 9.48 | 1.28% | 8,132 |
May 27, 2025 | 9.40 | 9.40 | 8.88 | 9.36 | 9.36 | -0.43% | 10,265 |
May 26, 2025 | 10.00 | 10.00 | 8.90 | 9.40 | 9.40 | 1.08% | 6,314 |
May 23, 2025 | 9.08 | 10.45 | 9.02 | 9.30 | 9.30 | 3.33% | 7,119 |
May 22, 2025 | 9.48 | 9.48 | 9.00 | 9.00 | 9.00 | -5.46% | 5,866 |
May 21, 2025 | 9.50 | 9.62 | 9.08 | 9.52 | 9.52 | -4.80% | 5,414 |