Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 5.54
+0.16 (2.97%)
Jul 27, 2026, 3:37 PM CET
Moment Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.36 | 5.40 | 5.28 | 5.40 | - | 0.37% | 30,075 |
| Jul 24, 2026 | 5.34 | 5.60 | 5.34 | 5.38 | 5.38 | -3.93% | 2,746 |
| Jul 23, 2026 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 1.82% | 1,217 |
| Jul 22, 2026 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | -2.14% | 2,005 |
| Jul 21, 2026 | 5.60 | 5.62 | 5.00 | 5.62 | 5.62 | 0.36% | 4,441 |
| Jul 20, 2026 | 5.62 | 5.68 | 5.60 | 5.60 | 5.60 | -1.06% | 4,452 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.60 | 5.66 | 5.66 | 0.35% | 8,760 |
| Jul 16, 2026 | 5.74 | 5.76 | 5.62 | 5.64 | 5.64 | -1.74% | 7,074 |
| Jul 15, 2026 | 5.62 | 5.74 | 5.62 | 5.74 | 5.74 | 2.14% | 448 |
| Jul 14, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | - | 1,814 |
| Jul 13, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | -1.40% | 393 |
| Jul 10, 2026 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 0.71% | 360 |
| Jul 9, 2026 | 5.66 | 5.80 | 5.66 | 5.66 | 5.66 | -0.35% | 3,154 |
| Jul 8, 2026 | 5.98 | 5.98 | 5.66 | 5.68 | 5.68 | -3.73% | 13,334 |
| Jul 7, 2026 | 5.86 | 5.90 | 5.66 | 5.90 | 5.90 | 2.43% | 10,105 |
| Jul 6, 2026 | 5.68 | 5.86 | 5.66 | 5.76 | 5.76 | -1.37% | 1,095 |
| Jul 3, 2026 | 5.66 | 5.92 | 5.66 | 5.84 | 5.84 | 3.18% | 575 |
| Jul 2, 2026 | 5.66 | 5.82 | 5.60 | 5.66 | 5.66 | - | 1,645 |
| Jul 1, 2026 | 5.60 | 6.02 | 5.60 | 5.66 | 5.66 | - | 5,629 |
| Jun 30, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -1.05% | 839 |
| Jun 29, 2026 | 5.74 | 5.74 | 5.54 | 5.72 | 5.72 | -0.69% | 3,348 |
| Jun 26, 2026 | 5.72 | 5.84 | 5.50 | 5.76 | 5.76 | 0.70% | 5,078 |
| Jun 25, 2026 | 5.60 | 5.74 | 5.52 | 5.72 | 5.72 | 0.35% | 4,035 |
| Jun 24, 2026 | 5.62 | 5.80 | 5.60 | 5.70 | 5.70 | 1.06% | 3,789 |
| Jun 23, 2026 | 6.18 | 6.18 | 5.64 | 5.64 | 5.64 | -4.41% | 14,188 |
| Jun 22, 2026 | 5.50 | 5.94 | 5.50 | 5.90 | 5.90 | 4.24% | 10,014 |
| Jun 18, 2026 | 5.60 | 5.72 | 5.54 | 5.66 | 5.66 | -1.05% | 6,002 |
| Jun 17, 2026 | 5.80 | 5.80 | 5.50 | 5.72 | 5.72 | -1.38% | 110,981 |
| Jun 16, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,497 |
| Jun 15, 2026 | 5.78 | 5.80 | 5.20 | 5.80 | 5.80 | - | 8,218 |
| Jun 12, 2026 | 5.64 | 5.88 | 5.64 | 5.80 | 5.80 | -1.02% | 691 |
| Jun 11, 2026 | 5.70 | 5.86 | 5.08 | 5.86 | 5.86 | 1.03% | 4,630 |
| Jun 10, 2026 | 5.70 | 5.86 | 5.70 | 5.80 | 5.80 | -1.36% | 1,618 |
| Jun 9, 2026 | 5.68 | 5.98 | 5.60 | 5.88 | 5.88 | 3.16% | 8,674 |
| Jun 8, 2026 | 5.98 | 6.04 | 5.62 | 5.70 | 5.70 | -1.72% | 13,121 |
| Jun 5, 2026 | 5.78 | 5.88 | 5.68 | 5.80 | 5.80 | - | 4,208 |
| Jun 4, 2026 | 6.00 | 6.00 | 5.76 | 5.80 | 5.80 | -3.65% | 8,401 |
| Jun 3, 2026 | 5.96 | 6.08 | 5.74 | 6.02 | 6.02 | 1.01% | 4,141 |
| Jun 2, 2026 | 5.98 | 6.10 | 5.70 | 5.96 | 5.96 | 1.36% | 3,171 |
| Jun 1, 2026 | 6.00 | 6.00 | 5.68 | 5.88 | 5.88 | -3.29% | 7,663 |
| May 29, 2026 | 6.00 | 6.20 | 5.96 | 6.08 | 6.08 | 0.66% | 3,484 |
| May 28, 2026 | 6.12 | 6.12 | 5.96 | 6.04 | 6.04 | -1.31% | 1,517 |
| May 27, 2026 | 5.86 | 6.76 | 5.86 | 6.12 | 6.12 | 4.44% | 23,787 |
| May 26, 2026 | 5.86 | 6.12 | 5.80 | 5.86 | 5.86 | -1.35% | 11,568 |
| May 25, 2026 | 5.94 | 5.94 | 5.86 | 5.94 | 5.94 | - | 4,459 |
| May 22, 2026 | 6.08 | 6.30 | 5.72 | 5.94 | 5.94 | -2.30% | 19,379 |
| May 21, 2026 | 5.92 | 6.98 | 5.86 | 6.08 | 6.08 | 2.70% | 17,389 |
| May 20, 2026 | 6.06 | 6.20 | 5.92 | 5.92 | 5.92 | -2.31% | 14,367 |
| May 19, 2026 | 5.82 | 6.06 | 5.82 | 6.06 | 6.06 | - | 6,614 |
| May 18, 2026 | 5.90 | 6.20 | 5.66 | 6.06 | 6.06 | -0.66% | 3,255 |