MoveByBike Europe AB (publ) (XSAT:MBBAB)
Sweden · Delayed Price · Currency is SEK 9.60
+0.15 (1.59%)
At close: Sep 30, 2026
MoveByBike Europe AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.30 | 9.65 | 9.20 | 9.60 | 9.60 | 1.59% | 1,938 |
| Sep 29, 2026 | 9.25 | 9.90 | 9.25 | 9.45 | 9.45 | -0.53% | 5,948 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.30 | 9.50 | 9.50 | 1.60% | 2,959 |
| Sep 25, 2026 | 9.15 | 9.80 | 9.15 | 9.35 | 9.35 | -2.09% | 3,654 |
| Sep 24, 2026 | 9.80 | 9.80 | 9.30 | 9.55 | 9.55 | -1.04% | 5,238 |
| Sep 23, 2026 | 9.85 | 9.95 | 9.45 | 9.65 | 9.65 | -2.03% | 2,511 |
| Sep 22, 2026 | 10.00 | 10.20 | 9.85 | 9.85 | 9.85 | 0.51% | 1,287 |
| Sep 21, 2026 | 9.65 | 10.00 | 9.65 | 9.80 | 9.80 | -4.85% | 4,326 |
| Sep 18, 2026 | 10.10 | 10.40 | 9.90 | 10.30 | 10.30 | 0.98% | 4,226 |
| Sep 17, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 0.99% | 8,079 |
| Sep 16, 2026 | 9.90 | 10.10 | 9.80 | 10.10 | 10.10 | 2.02% | 1,546 |
| Sep 15, 2026 | 9.55 | 9.90 | 9.25 | 9.90 | 9.90 | 2.06% | 7,046 |
| Sep 14, 2026 | 9.80 | 10.00 | 9.55 | 9.70 | 9.70 | -1.02% | 2,387 |
| Sep 11, 2026 | 10.00 | 10.20 | 9.70 | 9.80 | 9.80 | -2.97% | 3,630 |
| Sep 10, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | - | 2,433 |
| Sep 9, 2026 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 3,520 |
| Sep 8, 2026 | 9.95 | 10.50 | 9.95 | 10.30 | 10.30 | 3.52% | 1,956 |
| Sep 7, 2026 | 10.00 | 10.70 | 9.95 | 9.95 | 9.95 | -0.50% | 8,640 |
| Sep 4, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 2,248 |
| Sep 3, 2026 | 10.30 | 10.60 | 9.90 | 10.10 | 10.10 | 2.02% | 9,077 |
| Sep 2, 2026 | 10.20 | 10.50 | 9.90 | 9.90 | 9.90 | -5.71% | 7,417 |
| Sep 1, 2026 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | - | 5,094 |
| Aug 31, 2026 | 10.20 | 10.70 | 10.10 | 10.50 | 10.50 | 2.94% | 8,440 |
| Aug 28, 2026 | 11.50 | 11.50 | 9.70 | 10.20 | 10.20 | -8.11% | 17,500 |
| Aug 27, 2026 | 11.50 | 12.50 | 11.10 | 11.10 | 11.10 | -4.31% | 13,420 |
| Aug 26, 2026 | 11.50 | 11.80 | 11.00 | 11.60 | 11.60 | 4.50% | 5,194 |
| Aug 25, 2026 | 10.30 | 11.80 | 10.30 | 11.10 | 11.10 | 7.77% | 13,619 |
| Aug 24, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 6,697 |
| Aug 21, 2026 | 10.60 | 10.70 | 10.10 | 10.40 | 10.40 | -0.95% | 6,987 |
| Aug 20, 2026 | 10.50 | 10.90 | 10.10 | 10.50 | 10.50 | - | 9,468 |
| Aug 19, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -5.41% | 7,322 |
| Aug 18, 2026 | 10.80 | 11.10 | 10.50 | 11.10 | 11.10 | 1.37% | 11,778 |
| Aug 17, 2026 | 11.05 | 11.15 | 10.60 | 10.95 | 10.95 | -0.90% | 6,632 |
| Aug 14, 2026 | 11.20 | 11.50 | 11.00 | 11.05 | 11.05 | -1.78% | 3,409 |
| Aug 13, 2026 | 11.20 | 12.05 | 10.80 | 11.25 | 11.25 | 0.45% | 11,678 |
| Aug 12, 2026 | 11.30 | 11.65 | 11.05 | 11.20 | 11.20 | -0.88% | 5,879 |
| Aug 11, 2026 | 11.90 | 12.00 | 11.05 | 11.30 | 11.30 | -5.04% | 11,551 |
| Aug 10, 2026 | 11.20 | 13.35 | 11.20 | 11.90 | 11.90 | 15.53% | 49,264 |
| Aug 7, 2026 | 10.25 | 10.75 | 10.25 | 10.30 | 10.30 | 0.49% | 3,104 |
| Aug 6, 2026 | 10.15 | 10.50 | 10.05 | 10.25 | 10.25 | 2.50% | 7,280 |
| Aug 5, 2026 | 10.05 | 10.60 | 10.00 | 10.00 | 10.00 | -0.99% | 7,580 |
| Aug 4, 2026 | 10.05 | 10.80 | 10.05 | 10.10 | 10.10 | -1.94% | 5,701 |
| Aug 3, 2026 | 10.25 | 10.40 | 9.72 | 10.30 | 10.30 | 0.98% | 7,763 |
| Jul 31, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 6,222 |
| Jul 30, 2026 | 10.40 | 10.90 | 10.25 | 10.30 | 10.30 | -1.44% | 4,465 |
| Jul 29, 2026 | 10.45 | 11.15 | 10.35 | 10.45 | 10.45 | -0.95% | 5,657 |
| Jul 28, 2026 | 10.95 | 11.15 | 10.45 | 10.55 | 10.55 | -1.86% | 13,674 |
| Jul 27, 2026 | 10.30 | 12.10 | 10.30 | 10.75 | 10.75 | 4.37% | 21,290 |
| Jul 24, 2026 | 10.35 | 10.70 | 10.20 | 10.30 | 10.30 | - | 2,031 |
| Jul 23, 2026 | 10.25 | 10.50 | 10.25 | 10.30 | 10.30 | -1.44% | 7,881 |