Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 5.80
0.00 (0.00%)
Jun 15, 2026, 3:45 PM CET
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |