Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 7.20
+0.28 (4.05%)
Oct 16, 2025, 2:42 PM CET
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 6.70 | 6.76 | 6.32 | 6.50 | 6.50 | -2.99% | 1,860 |
| Sep 25, 2025 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | -1.76% | 1,119 |
| Sep 24, 2025 | 6.84 | 6.84 | 6.52 | 6.82 | 6.82 | 0.29% | 819 |
| Sep 23, 2025 | 6.84 | 6.84 | 6.24 | 6.80 | 6.80 | 1.80% | 6,759 |
| Sep 22, 2025 | 6.72 | 6.98 | 6.42 | 6.68 | 6.68 | -0.60% | 3,982 |
| Sep 19, 2025 | 6.58 | 6.74 | 6.54 | 6.72 | 6.72 | 1.82% | 10,464 |
| Sep 18, 2025 | 6.78 | 6.88 | 6.54 | 6.60 | 6.60 | -0.90% | 4,296 |
| Sep 17, 2025 | 6.56 | 6.66 | 6.36 | 6.66 | 6.66 | -0.89% | 16,741 |
| Sep 16, 2025 | 6.72 | 6.94 | 6.50 | 6.72 | 6.72 | -3.17% | 19,492 |
| Sep 15, 2025 | 6.84 | 7.10 | 6.70 | 6.94 | 6.94 | -2.25% | 1,257 |
| 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 |