Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 5.44
-0.06 (-1.09%)
Aug 14, 2026, 4:43 PM CET
Moment Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.44 | 5.44 | 5.42 | 5.44 | 5.44 | -1.09% | 11,040 |
| Aug 13, 2026 | 5.42 | 5.60 | 5.42 | 5.50 | 5.50 | -1.43% | 2,315 |
| Aug 12, 2026 | 5.58 | 5.58 | 5.44 | 5.58 | 5.58 | -0.71% | 597 |
| Aug 11, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | 1.44% | 2,265 |
| Aug 10, 2026 | 5.58 | 5.68 | 5.54 | 5.54 | 5.54 | - | 2,849 |
| Aug 7, 2026 | 5.56 | 5.64 | 5.48 | 5.54 | 5.54 | - | 1,536 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.48 | 5.54 | 5.54 | -2.81% | 6,036 |
| Aug 5, 2026 | 5.34 | 5.80 | 5.34 | 5.70 | 5.70 | 5.17% | 13,441 |
| Aug 4, 2026 | 5.44 | 5.56 | 5.28 | 5.42 | 5.42 | -0.37% | 9,447 |
| Aug 3, 2026 | 5.34 | 5.56 | 5.20 | 5.44 | 5.44 | 1.49% | 12,556 |
| Jul 31, 2026 | 5.44 | 5.60 | 5.36 | 5.36 | 5.36 | -2.55% | 3,975 |
| Jul 30, 2026 | 5.44 | 5.66 | 5.44 | 5.50 | 5.50 | -1.79% | 5,231 |
| Jul 29, 2026 | 5.50 | 5.78 | 5.28 | 5.60 | 5.60 | -3.11% | 14,606 |
| Jul 28, 2026 | 5.62 | 5.80 | 5.44 | 5.78 | 5.78 | 2.85% | 4,202 |
| Jul 27, 2026 | 5.36 | 5.62 | 5.28 | 5.62 | 5.62 | 4.46% | 33,747 |
| 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 |