Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 7.48
+0.26 (3.60%)
At close: Feb 27, 2026
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.04 | 7.48 | 6.86 | 7.48 | 7.48 | 3.60% | 5,377 |
| Feb 26, 2026 | 6.90 | 7.28 | 6.70 | 7.22 | 7.22 | 4.64% | 3,705 |
| Feb 25, 2026 | 7.00 | 7.28 | 6.40 | 6.90 | 6.90 | -0.58% | 18,291 |
| Feb 24, 2026 | 7.30 | 7.30 | 6.68 | 6.94 | 6.94 | -5.96% | 21,912 |
| Feb 23, 2026 | 6.88 | 7.52 | 6.86 | 7.38 | 7.38 | 7.58% | 40,683 |
| Feb 20, 2026 | 6.34 | 6.86 | 6.34 | 6.86 | 6.86 | 3.00% | 12,994 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.20 | 6.66 | 6.66 | -0.30% | 970 |
| Feb 18, 2026 | 6.52 | 6.70 | 6.52 | 6.68 | 6.68 | -0.89% | 7,459 |
| Feb 17, 2026 | 6.40 | 6.82 | 6.40 | 6.74 | 6.74 | 0.30% | 5,652 |
| Feb 16, 2026 | 6.80 | 6.90 | 6.52 | 6.72 | 6.72 | 0.30% | 6,753 |
| Feb 13, 2026 | 6.48 | 6.90 | 6.20 | 6.70 | 6.70 | 3.40% | 21,836 |
| Feb 12, 2026 | 6.40 | 6.48 | 6.20 | 6.48 | 6.48 | 4.52% | 22,424 |
| Feb 11, 2026 | 6.00 | 6.26 | 6.00 | 6.20 | 6.20 | 1.97% | 13,200 |
| Feb 10, 2026 | 6.38 | 6.50 | 5.96 | 6.08 | 6.08 | -5.00% | 25,107 |
| Feb 9, 2026 | 6.22 | 6.40 | 6.20 | 6.40 | 6.40 | - | 15,730 |
| Feb 6, 2026 | 5.92 | 6.40 | 5.92 | 6.40 | 6.40 | 16.36% | 47,810 |
| Feb 5, 2026 | 5.16 | 6.10 | 5.16 | 5.50 | 5.50 | 1.48% | 7,435 |
| Feb 4, 2026 | 5.40 | 5.64 | 5.38 | 5.42 | 5.42 | -1.09% | 4,919 |
| Feb 3, 2026 | 5.52 | 5.70 | 5.26 | 5.48 | 5.48 | -0.36% | 4,630 |
| Feb 2, 2026 | 5.40 | 5.56 | 5.32 | 5.50 | 5.50 | -1.08% | 5,491 |
| Jan 30, 2026 | 5.46 | 5.56 | 5.36 | 5.56 | 5.56 | 1.46% | 2,942 |
| Jan 29, 2026 | 5.22 | 5.48 | 5.22 | 5.48 | 5.48 | 1.11% | 2,958 |
| Jan 28, 2026 | 5.38 | 5.46 | 5.20 | 5.42 | 5.42 | -1.09% | 4,056 |
| Jan 27, 2026 | 5.30 | 5.60 | 5.30 | 5.48 | 5.48 | 3.40% | 24,207 |
| Jan 26, 2026 | 4.90 | 5.32 | 4.90 | 5.30 | 5.30 | 2.71% | 21,399 |
| Jan 23, 2026 | 5.02 | 5.24 | 5.02 | 5.16 | 5.16 | 1.18% | 3,921 |
| Jan 22, 2026 | 5.20 | 5.34 | 5.06 | 5.10 | 5.10 | -1.54% | 14,668 |
| Jan 21, 2026 | 5.04 | 5.20 | 5.00 | 5.18 | 5.18 | - | 1,857 |
| Jan 20, 2026 | 5.24 | 5.42 | 5.08 | 5.18 | 5.18 | -0.77% | 3,290 |
| Jan 19, 2026 | 5.10 | 5.44 | 5.10 | 5.22 | 5.22 | -4.04% | 9,881 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.38 | 5.44 | 5.44 | -3.20% | 2,441 |
| Jan 15, 2026 | 5.32 | 5.86 | 5.30 | 5.62 | 5.62 | 3.31% | 4,179 |
| Jan 14, 2026 | 5.42 | 5.46 | 5.30 | 5.44 | 5.44 | - | 6,760 |
| Jan 13, 2026 | 5.60 | 5.90 | 5.34 | 5.44 | 5.44 | -2.86% | 4,634 |
| Jan 12, 2026 | 5.58 | 5.60 | 5.50 | 5.60 | 5.60 | 0.36% | 2,290 |
| Jan 9, 2026 | 5.50 | 5.60 | 5.28 | 5.58 | 5.58 | 0.36% | 6,038 |
| Jan 8, 2026 | 5.40 | 5.56 | 5.20 | 5.56 | 5.56 | 2.96% | 1,886 |
| Jan 7, 2026 | 5.56 | 5.60 | 5.18 | 5.40 | 5.40 | -3.91% | 9,114 |
| Jan 5, 2026 | 5.62 | 5.64 | 5.46 | 5.62 | 5.62 | -0.35% | 1,875 |
| Jan 2, 2026 | 5.52 | 5.64 | 5.44 | 5.64 | 5.64 | -0.70% | 11,083 |
| Dec 30, 2025 | 6.18 | 6.30 | 5.42 | 5.68 | 5.68 | -8.39% | 22,220 |
| Dec 29, 2025 | 4.70 | 7.00 | 4.60 | 6.20 | 6.20 | 31.36% | 60,591 |
| Dec 23, 2025 | 4.80 | 4.92 | 4.70 | 4.72 | 4.72 | -1.67% | 1,109 |
| Dec 22, 2025 | 4.74 | 4.80 | 4.71 | 4.80 | 4.80 | -2.64% | 6,058 |
| Dec 19, 2025 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | 2.28% | 2,884 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.61 | 4.82 | 4.82 | 1.47% | 3,275 |
| Dec 17, 2025 | 4.92 | 4.93 | 4.60 | 4.75 | 4.75 | -3.65% | 10,090 |
| Dec 16, 2025 | 4.78 | 4.93 | 4.70 | 4.93 | 4.93 | 3.14% | 805 |
| Dec 15, 2025 | 4.71 | 5.00 | 4.71 | 4.78 | 4.78 | -2.45% | 4,404 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | - | 6,273 |