Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 4.860
+0.170 (3.62%)
Nov 6, 2026, 5:25 PM CET
Moment Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.73 | 5.24 | 4.30 | 4.86 | 4.86 | 3.62% | 7,390 |
| Nov 5, 2026 | 4.81 | 5.08 | 4.59 | 4.69 | 4.69 | -2.49% | 13,141 |
| Nov 4, 2026 | 4.82 | 5.02 | 4.81 | 4.81 | 4.81 | -1.84% | 664 |
| Nov 3, 2026 | 4.79 | 5.00 | 4.66 | 4.90 | 4.90 | 1.87% | 3,717 |
| Nov 2, 2026 | 4.78 | 4.86 | 4.65 | 4.81 | 4.81 | 0.21% | 4,828 |
| Oct 30, 2026 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 1.91% | 3,916 |
| Oct 29, 2026 | 4.64 | 4.90 | 4.64 | 4.71 | 4.71 | 1.51% | 4,867 |
| Oct 28, 2026 | 4.75 | 4.75 | 4.53 | 4.64 | 4.64 | -2.32% | 819 |
| Oct 27, 2026 | 4.90 | 4.97 | 4.70 | 4.75 | 4.75 | -2.66% | 1,969 |
| Oct 26, 2026 | 4.60 | 4.88 | 4.60 | 4.88 | 4.88 | 4.95% | 4,358 |
| Oct 23, 2026 | 4.84 | 4.84 | 4.53 | 4.65 | 4.65 | -2.92% | 18,599 |
| Oct 22, 2026 | 4.75 | 5.00 | 4.72 | 4.79 | 4.79 | 0.84% | 1,263 |
| Oct 21, 2026 | 4.85 | 4.85 | 4.66 | 4.75 | 4.75 | -2.06% | 2,524 |
| Oct 20, 2026 | 5.00 | 5.00 | 4.65 | 4.85 | 4.85 | -3.00% | 696 |
| Oct 19, 2026 | 4.74 | 5.02 | 4.74 | 5.00 | 5.00 | -0.40% | 1,980 |
| Oct 16, 2026 | 4.72 | 5.02 | 4.72 | 5.02 | 5.02 | 1.62% | 6,903 |
| Oct 15, 2026 | 4.69 | 5.00 | 4.69 | 4.94 | 4.94 | 5.11% | 6,072 |
| Oct 14, 2026 | 4.90 | 5.00 | 4.55 | 4.70 | 4.70 | -4.08% | 23,517 |
| Oct 13, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | -3.92% | 472 |
| Oct 12, 2026 | 4.96 | 5.38 | 4.96 | 5.10 | 5.10 | 3.03% | 15,614 |
| Oct 9, 2026 | 5.10 | 5.48 | 4.92 | 4.95 | 4.95 | - | 9,219 |
| Oct 8, 2026 | 4.90 | 5.10 | 4.90 | 4.95 | 4.95 | -1.79% | 2,152 |
| Oct 7, 2026 | 4.95 | 5.30 | 4.95 | 5.04 | 5.04 | - | 430 |
| Oct 6, 2026 | 4.95 | 5.04 | 4.90 | 5.04 | 5.04 | -1.18% | 6,487 |
| Oct 5, 2026 | 5.10 | 5.10 | 4.84 | 5.10 | 5.10 | -1.54% | 4,208 |
| Oct 2, 2026 | 5.00 | 5.20 | 4.95 | 5.18 | 5.18 | 3.60% | 2,464 |
| Oct 1, 2026 | 4.87 | 5.44 | 4.87 | 5.00 | 5.00 | 2.46% | 24,506 |
| Sep 30, 2026 | 5.00 | 5.04 | 4.88 | 4.88 | 4.88 | -0.41% | 20,325 |
| Sep 29, 2026 | 4.92 | 5.06 | 4.90 | 4.90 | 4.90 | -3.92% | 1,737 |
| Sep 28, 2026 | 5.02 | 5.10 | 4.87 | 5.10 | 5.10 | 0.39% | 7,179 |
| 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 |