MoveByBike Europe AB (publ) (XSAT:MBBAB)
Sweden · Delayed Price · Currency is SEK 0.0115
-0.0010 (-8.00%)
At close: Jun 12, 2026
MoveByBike Europe AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 29,039,390 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.09% | 21,645,259 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.40% | 19,243,597 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.63% | 25,639,437 |
| Jun 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.77% | 75,426,073 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 14,983,233 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.58% | 19,896,656 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.08% | 20,640,107 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.30% | 49,653,429 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.29% | 39,785,795 |
| May 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.09% | 36,538,302 |
| May 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.53% | 12,373,245 |
| May 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.51% | 55,648,751 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.11% | 19,180,302 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 22,866,433 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74,183,867 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 88,894,961 |
| May 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.70% | 68,183,210 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.14% | 42,915,110 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.59% | 32,413,643 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 67,874,608 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.84% | 49,956,861 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 181,094,331 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.24% | 99,798,477 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.18% | 122,960,754 |
| May 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.52% | 78,069,855 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.58% | 35,902,737 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.34% | 56,128,942 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.77% | 102,790,809 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 69,505,787 |
| Apr 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 30.43% | 369,057,519 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.77% | 112,250,256 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.91% | 122,020,988 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -18.06% | 200,005,711 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.34% | 438,680,066 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 32.40% | 480,087,625 |
| Apr 21, 2026 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | -47.26% | 757,711,198 |
| Apr 20, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 64.58% | 542,840,039 |
| Apr 17, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 30.91% | 316,653,675 |
| Apr 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 51.72% | 198,377,932 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.45% | 199,785,985 |
| Apr 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 68.48% | 256,608,520 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,487,927 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.98% | 21,123,208 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.24% | 13,485,734 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.11% | 9,892,202 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.25% | 75,808,646 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 532,051 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 2,927,109 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.56% | 11,170,151 |