MoveByBike Europe AB (publ) (XSAT:MBBAB)
Sweden · Delayed Price · Currency is SEK 11.60
+0.50 (4.50%)
At close: Aug 26, 2026
MoveByBike Europe AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 10.30 | 11.50 | 10.25 | 10.45 | 10.45 | 1.46% | 5,579 |
| Jul 21, 2026 | 10.15 | 10.70 | 10.15 | 10.30 | 10.30 | 1.48% | 4,720 |
| Jul 20, 2026 | 10.40 | 10.85 | 10.10 | 10.15 | 10.15 | -2.40% | 4,101 |
| Jul 17, 2026 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | -0.95% | 7,256 |
| Jul 16, 2026 | 10.40 | 10.85 | 10.10 | 10.50 | 10.50 | -4.98% | 6,453 |
| Jul 15, 2026 | 10.60 | 11.35 | 10.50 | 11.05 | 11.05 | 4.25% | 14,524 |
| Jul 14, 2026 | 10.50 | 10.60 | 10.10 | 10.60 | 10.60 | -1.85% | 8,483 |
| 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 |