Moment Group AB (STO:MOMENT)
Sweden · Delayed Price · Currency is SEK 5.02
+0.08 (1.62%)
Oct 16, 2026, 3:29 PM CET
Moment Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |