MoveByBike Europe AB (publ) (XSAT:MBBAB)
Sweden · Delayed Price · Currency is SEK 10.80
0.00 (0.00%)
At close: Jul 13, 2026
MoveByBike Europe AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 10.80 | 10.80 | 10.10 | 10.80 | 10.80 | - | 15,920 |
| Jul 10, 2026 | 11.10 | 11.10 | 10.40 | 10.80 | 10.80 | 1.89% | 12,896 |
| Jul 9, 2026 | 11.10 | 11.30 | 10.30 | 10.60 | 10.60 | -4.50% | 15,277 |
| Jul 8, 2026 | 11.35 | 12.00 | 10.50 | 11.10 | 11.10 | -2.20% | 15,964 |
| Jul 7, 2026 | 14.00 | 14.00 | 11.10 | 11.35 | 11.35 | -12.69% | 23,835 |
| Jul 6, 2026 | 14.50 | 14.50 | 12.00 | 13.00 | 13.00 | -9.09% | 43,776 |
| Jul 3, 2026 | 13.20 | 16.50 | 12.00 | 14.30 | 14.30 | 12.60% | 52,007 |
| Jul 2, 2026 | 13.00 | 13.70 | 12.60 | 12.70 | 12.70 | -5.93% | 18,929 |
| Jul 1, 2026 | 13.00 | 14.00 | 12.50 | 13.50 | 13.50 | -2.88% | 16,575 |
| Jun 30, 2026 | 13.20 | 13.90 | 11.50 | 13.90 | 13.90 | 5.30% | 17,834 |
| Jun 29, 2026 | 13.60 | 13.70 | 12.10 | 13.20 | 13.20 | -3.65% | 24,776 |
| Jun 26, 2026 | 13.40 | 14.10 | 11.10 | 13.70 | 13.70 | 3.01% | 41,222 |
| Jun 25, 2026 | 14.90 | 15.30 | 12.40 | 13.30 | 13.30 | -10.14% | 50,442 |
| Jun 24, 2026 | 16.90 | 17.10 | 14.20 | 14.80 | 14.80 | -12.43% | 67,221 |
| Jun 23, 2026 | 20.00 | 21.40 | 15.30 | 16.90 | 16.90 | 2.42% | 177,569 |
| Jun 22, 2026 | 10.90 | 20.00 | 10.90 | 16.50 | 16.50 | 66.67% | 277,350 |
| Jun 18, 2026 | 10.10 | 10.70 | 9.00 | 9.90 | 9.90 | -8.33% | 35,244 |
| Jun 17, 2026 | 11.40 | 11.90 | 10.40 | 10.80 | 10.80 | -2.70% | 29,519 |
| Jun 16, 2026 | 10.80 | 12.90 | 10.80 | 11.10 | 11.10 | 2.78% | 23,538 |
| Jun 15, 2026 | 11.80 | 11.80 | 10.30 | 10.80 | 10.80 | -6.09% | 47,752 |
| Jun 12, 2026 | 12.60 | 12.60 | 11.20 | 11.50 | 11.50 | -8.00% | 29,039 |
| Jun 11, 2026 | 12.10 | 13.50 | 11.70 | 12.50 | 12.50 | -8.09% | 21,645 |
| Jun 10, 2026 | 12.30 | 13.60 | 11.70 | 13.60 | 13.60 | 12.40% | 19,243 |
| Jun 9, 2026 | 13.60 | 13.60 | 12.00 | 12.10 | 12.10 | -7.63% | 25,639 |
| Jun 8, 2026 | 14.90 | 17.90 | 13.10 | 13.10 | 13.10 | 0.77% | 75,426 |
| Jun 5, 2026 | 12.60 | 13.20 | 12.10 | 13.00 | 13.00 | 4.00% | 14,983 |
| Jun 4, 2026 | 12.60 | 14.30 | 12.20 | 12.50 | 12.50 | -4.58% | 19,896 |
| Jun 3, 2026 | 12.10 | 14.00 | 12.00 | 13.10 | 13.10 | 10.08% | 20,640 |
| Jun 2, 2026 | 12.60 | 12.60 | 11.10 | 11.90 | 11.90 | -6.30% | 49,653 |
| Jun 1, 2026 | 13.80 | 13.80 | 12.50 | 12.70 | 12.70 | -9.29% | 39,785 |
| May 29, 2026 | 15.40 | 15.90 | 13.80 | 14.00 | 14.00 | -9.09% | 36,538 |
| May 28, 2026 | 15.00 | 15.80 | 14.70 | 15.40 | 15.40 | -2.53% | 12,373 |
| May 27, 2026 | 16.40 | 16.40 | 14.50 | 15.80 | 15.80 | -6.51% | 55,648 |
| May 26, 2026 | 18.00 | 18.80 | 16.20 | 16.90 | 16.90 | -6.11% | 19,180 |
| May 25, 2026 | 18.60 | 19.30 | 16.70 | 18.00 | 18.00 | -1.10% | 22,866 |
| May 22, 2026 | 19.60 | 20.70 | 17.40 | 18.20 | 18.20 | - | 74,183 |
| May 21, 2026 | 17.10 | 19.80 | 15.60 | 18.20 | 18.20 | 8.33% | 88,894 |
| May 20, 2026 | 16.10 | 16.80 | 14.60 | 16.80 | 16.80 | 3.70% | 68,183 |
| May 19, 2026 | 16.40 | 16.60 | 15.70 | 16.20 | 16.20 | -4.14% | 42,915 |
| May 18, 2026 | 17.20 | 17.70 | 16.00 | 16.90 | 16.90 | -0.59% | 32,413 |
| May 15, 2026 | 16.50 | 19.90 | 16.00 | 17.00 | 17.00 | 3.03% | 67,874 |
| May 13, 2026 | 19.00 | 20.50 | 15.50 | 16.50 | 16.50 | -9.84% | 49,956 |
| May 12, 2026 | 24.10 | 24.10 | 17.00 | 18.30 | 18.30 | -25.00% | 181,094 |
| May 11, 2026 | 27.00 | 28.00 | 19.60 | 24.40 | 24.40 | 1.24% | 99,798 |
| May 8, 2026 | 29.10 | 29.10 | 21.80 | 24.10 | 24.10 | -17.18% | 122,960 |
| May 7, 2026 | 24.00 | 30.00 | 23.50 | 29.10 | 29.10 | 26.52% | 78,069 |
| May 6, 2026 | 21.60 | 23.00 | 20.80 | 23.00 | 23.00 | 10.58% | 35,902 |
| May 5, 2026 | 24.00 | 24.20 | 20.20 | 20.80 | 20.80 | -10.34% | 56,128 |
| May 4, 2026 | 27.60 | 28.20 | 23.00 | 23.20 | 23.20 | -10.77% | 102,790 |
| Apr 30, 2026 | 30.00 | 30.20 | 25.20 | 26.00 | 26.00 | -13.33% | 69,505 |