Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 5.08
-0.04 (-0.78%)
Sep 25, 2026, 3:38 PM CET
Moment Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.86 | 5.12 | 4.86 | 5.08 | 5.08 | -0.78% | 1,169 |
| Sep 24, 2026 | 5.04 | 5.20 | 4.85 | 5.12 | 5.12 | -0.78% | 5,412 |
| Sep 23, 2026 | 5.04 | 5.22 | 5.04 | 5.16 | 5.16 | -0.39% | 14,562 |
| Sep 22, 2026 | 5.10 | 5.18 | 5.02 | 5.18 | 5.18 | 1.57% | 5,714 |
| Sep 21, 2026 | 5.02 | 5.20 | 5.02 | 5.10 | 5.10 | -0.78% | 1,011 |
| Sep 18, 2026 | 5.06 | 5.16 | 4.99 | 5.14 | 5.14 | -0.39% | 10,979 |
| Sep 17, 2026 | 5.26 | 5.26 | 5.02 | 5.16 | 5.16 | - | 1,002 |
| Sep 16, 2026 | 5.00 | 5.18 | 5.00 | 5.16 | 5.16 | 3.20% | 2,896 |
| Sep 15, 2026 | 5.02 | 5.02 | 4.94 | 5.00 | 5.00 | 1.63% | 2,357 |
| Sep 14, 2026 | 4.95 | 5.18 | 4.80 | 4.92 | 4.92 | -4.28% | 5,012 |
| Sep 11, 2026 | 5.16 | 5.18 | 4.90 | 5.14 | 5.14 | -2.28% | 21,328 |
| Sep 10, 2026 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | - | 3,679 |
| Sep 9, 2026 | 5.40 | 5.40 | 5.20 | 5.26 | 5.26 | -0.38% | 5,954 |
| Sep 8, 2026 | 5.44 | 5.56 | 5.28 | 5.28 | 5.28 | 0.76% | 4,152 |
| Sep 7, 2026 | 5.30 | 5.50 | 5.22 | 5.24 | 5.24 | 1.95% | 7,534 |
| Sep 4, 2026 | 5.32 | 5.48 | 5.14 | 5.14 | 5.14 | -3.75% | 7,071 |
| Sep 3, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.38% | 544 |
| Sep 2, 2026 | 5.20 | 5.34 | 5.10 | 5.32 | 5.32 | -0.37% | 3,569 |
| Sep 1, 2026 | 5.42 | 5.50 | 5.20 | 5.34 | 5.34 | 1.14% | 11,421 |
| Aug 31, 2026 | 5.20 | 5.46 | 5.20 | 5.28 | 5.28 | 0.76% | 20,666 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.18 | 5.24 | 5.24 | -4.73% | 16,503 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.26 | 5.50 | 5.50 | 4.56% | 9,014 |
| Aug 26, 2026 | 5.22 | 5.50 | 5.22 | 5.26 | 5.26 | -1.87% | 884 |
| Aug 25, 2026 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 1.13% | 1,184 |
| Aug 24, 2026 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | - | 15,064 |
| Aug 21, 2026 | 5.18 | 5.38 | 5.02 | 5.30 | 5.30 | -1.49% | 18,292 |
| Aug 20, 2026 | 5.38 | 5.54 | 5.20 | 5.38 | 5.38 | - | 5,776 |
| Aug 19, 2026 | 5.44 | 5.44 | 5.26 | 5.38 | 5.38 | -1.10% | 1,598 |
| Aug 18, 2026 | 5.32 | 5.44 | 5.10 | 5.44 | 5.44 | 0.37% | 8,180 |
| Aug 17, 2026 | 5.44 | 5.44 | 5.38 | 5.42 | 5.42 | -0.37% | 2,964 |
| 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 |