Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 5.88
-0.06 (-1.01%)
May 26, 2026, 3:39 PM CET
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.94 | 5.94 | 5.86 | 5.94 | - | - | 3,653 |
| 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 |
| May 15, 2026 | 6.00 | 6.12 | 6.00 | 6.10 | 6.10 | 0.66% | 2,945 |
| May 13, 2026 | 5.92 | 6.06 | 5.80 | 6.06 | 6.06 | -0.98% | 1,924 |
| May 12, 2026 | 5.80 | 6.12 | 5.78 | 6.12 | 6.12 | 3.38% | 6,323 |
| May 11, 2026 | 6.08 | 6.08 | 5.54 | 5.92 | 5.92 | -2.95% | 5,918 |
| May 8, 2026 | 6.06 | 6.10 | 5.92 | 6.10 | 6.10 | 0.66% | 7,121 |
| May 7, 2026 | 6.00 | 6.12 | 5.76 | 6.06 | 6.06 | 0.33% | 4,738 |
| May 6, 2026 | 5.74 | 6.46 | 5.58 | 6.04 | 6.04 | 3.07% | 17,991 |
| May 5, 2026 | 5.74 | 5.96 | 5.74 | 5.86 | 5.86 | - | 885 |
| May 4, 2026 | 5.78 | 6.00 | 5.78 | 5.86 | 5.86 | -2.33% | 4,925 |
| Apr 30, 2026 | 5.80 | 6.20 | 5.80 | 6.00 | 6.00 | 0.67% | 3,585 |
| Apr 29, 2026 | 6.02 | 6.14 | 5.72 | 5.96 | 5.96 | -3.25% | 6,195 |
| Apr 28, 2026 | 6.14 | 6.16 | 6.00 | 6.16 | 6.16 | -0.96% | 2,817 |
| Apr 27, 2026 | 6.34 | 6.36 | 5.94 | 6.22 | 6.22 | -5.76% | 8,866 |
| Apr 24, 2026 | 6.38 | 6.66 | 6.10 | 6.60 | 6.60 | 3.45% | 5,799 |
| Apr 23, 2026 | 6.76 | 6.96 | 6.38 | 6.38 | 6.38 | -6.45% | 6,827 |
| Apr 22, 2026 | 6.78 | 7.08 | 6.78 | 6.82 | 6.82 | -2.01% | 6,008 |
| Apr 21, 2026 | 7.14 | 7.24 | 6.80 | 6.96 | 6.96 | -2.52% | 7,065 |
| Apr 20, 2026 | 7.58 | 7.58 | 7.12 | 7.14 | 7.14 | -7.03% | 18,242 |
| Apr 17, 2026 | 7.98 | 7.98 | 7.50 | 7.68 | 7.68 | -2.78% | 8,176 |
| Apr 16, 2026 | 7.78 | 8.20 | 7.72 | 7.90 | 7.90 | - | 10,455 |
| Apr 15, 2026 | 8.02 | 8.06 | 7.58 | 7.90 | 7.90 | -2.95% | 18,254 |
| Apr 14, 2026 | 8.04 | 8.82 | 8.04 | 8.14 | 8.14 | -3.10% | 15,191 |
| Apr 13, 2026 | 8.30 | 8.80 | 8.04 | 8.40 | 8.40 | 2.94% | 19,274 |
| Apr 10, 2026 | 8.36 | 8.96 | 7.82 | 8.16 | 8.16 | 2.26% | 41,505 |
| Apr 9, 2026 | 7.98 | 8.20 | 7.58 | 7.98 | 7.98 | -2.68% | 4,953 |
| Apr 8, 2026 | 8.94 | 9.18 | 6.80 | 8.20 | 8.20 | -8.89% | 135,364 |
| Apr 7, 2026 | 5.58 | 9.86 | 5.58 | 9.00 | 9.00 | 55.71% | 359,743 |
| Apr 2, 2026 | 5.74 | 5.82 | 5.60 | 5.78 | 5.78 | -0.69% | 3,182 |
| Apr 1, 2026 | 5.98 | 5.98 | 5.64 | 5.82 | 5.82 | -2.68% | 7,653 |
| Mar 31, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 5.28% | 1,948 |
| Mar 30, 2026 | 5.58 | 5.92 | 5.50 | 5.68 | 5.68 | 2.16% | 3,894 |
| Mar 27, 2026 | 5.82 | 5.96 | 5.56 | 5.56 | 5.56 | -4.79% | 5,633 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.52 | 5.84 | 5.84 | -4.89% | 13,414 |
| Mar 25, 2026 | 5.94 | 6.40 | 5.94 | 6.14 | 6.14 | 3.72% | 14,530 |
| Mar 24, 2026 | 5.44 | 6.58 | 5.44 | 5.92 | 5.92 | 8.82% | 47,030 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.22 | 5.44 | 5.44 | -6.21% | 11,093 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.64 | 5.80 | 5.80 | -4.61% | 6,681 |
| Mar 19, 2026 | 6.28 | 6.52 | 5.72 | 6.08 | 6.08 | -5.88% | 3,474 |
| Mar 18, 2026 | 6.48 | 6.98 | 6.20 | 6.46 | 6.46 | -0.31% | 8,774 |
| Mar 17, 2026 | 6.34 | 6.48 | 5.94 | 6.48 | 6.48 | - | 5,302 |
| Mar 16, 2026 | 6.50 | 6.50 | 6.22 | 6.48 | 6.48 | -0.31% | 12,294 |
| Mar 13, 2026 | 6.62 | 6.72 | 6.50 | 6.50 | 6.50 | -1.81% | 6,522 |
| Mar 12, 2026 | 6.72 | 6.94 | 6.60 | 6.62 | 6.62 | -4.61% | 9,784 |
| Mar 11, 2026 | 6.36 | 7.80 | 6.36 | 6.94 | 6.94 | 6.77% | 30,080 |