Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 6.68
-0.08 (-1.18%)
Nov 7, 2025, 4:53 PM CET
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |