Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 5.50
+0.08 (1.48%)
At close: Feb 5, 2026
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.16 | 6.10 | 5.16 | 5.88 | - | 8.49% | 4,279 |
| 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 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 1.66% | 532 |
| Dec 10, 2025 | 4.82 | 4.90 | 4.70 | 4.82 | 4.82 | 2.55% | 4,043 |
| Dec 9, 2025 | 4.76 | 4.82 | 4.64 | 4.70 | 4.70 | -0.84% | 17,838 |
| Dec 8, 2025 | 4.62 | 4.77 | 4.62 | 4.74 | 4.74 | -0.63% | 919 |
| 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 |