MoveByBike Europe AB (publ) (XSAT:MBBAB)
Sweden · Delayed Price · Currency is SEK 0.0140
+0.0004 (2.94%)
At close: Sep 26, 2025
MoveByBike Europe AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 2,007,755 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.45% | 13,688,505 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.43% | 5,337,069 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 6.06% | 3,917,134 |
| Sep 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.59% | 16,562,090 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,609,097 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.29% | 1,080,893 |
| Sep 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.41% | 5,842,860 |
| Sep 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.33% | 5,327,239 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.32% | 6,000,974 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 5,323,451 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,335,414 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.61% | 11,833,822 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,819,224 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.68% | 27,158,498 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 19,822,264 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 7,642,249 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.90% | 14,598,778 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -8.33% | 34,800,834 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.18% | 11,284,741 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.66% | 3,726,512 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.87% | 22,440,719 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.32% | 20,482,890 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.04% | 43,189,993 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.51% | 57,596,084 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.38% | 17,750,711 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,833,221 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.72% | 9,630,083 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.88% | 3,045,846 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,088,773 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,341,516 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.57% | 10,563,187 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.43% | 8,389,794 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.50% | 7,125,542 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.65% | 15,324,507 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.20% | 21,423,365 |
| Aug 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.65% | 72,102,700 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.06% | 44,109,858 |
| Aug 5, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -14.48% | 134,814,758 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 43.56% | 78,808,514 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.62% | 33,888,811 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.67% | 14,289,439 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.81% | 33,580,755 |
| Jul 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 12.90% | 113,124,429 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 22,682,636 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 43,165,833 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.35% | 64,782,325 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -29.17% | 39,576,694 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 10,117,382 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.09% | 24,232,100 |