Momentum Group AB (publ) (STO:MMGR.B)
Sweden
· Delayed Price · Currency is SEK 157.00
+0.20 (0.13%)
At close: Dec 5, 2025
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.20 | 159.20 | 155.40 | 157.00 | 157.00 | 0.13% | 8,455 |
| Dec 4, 2025 | 155.40 | 157.60 | 154.40 | 156.80 | 156.80 | 1.69% | 5,689 |
| Dec 3, 2025 | 161.80 | 161.80 | 154.00 | 154.20 | 154.20 | -3.99% | 27,992 |
| Dec 2, 2025 | 161.60 | 161.80 | 159.60 | 160.60 | 160.60 | -0.62% | 123,194 |
| Dec 1, 2025 | 157.20 | 161.60 | 156.20 | 161.60 | 161.60 | 2.67% | 15,847 |
| Nov 28, 2025 | 156.20 | 159.20 | 156.20 | 157.40 | 157.40 | - | 19,528 |
| Nov 27, 2025 | 152.60 | 157.60 | 152.60 | 157.40 | 157.40 | 3.69% | 12,705 |
| Nov 26, 2025 | 151.80 | 152.40 | 149.00 | 151.80 | 151.80 | 0.53% | 47,190 |
| Nov 25, 2025 | 151.40 | 153.60 | 149.80 | 151.00 | 151.00 | - | 17,824 |
| Nov 24, 2025 | 151.00 | 153.80 | 149.60 | 151.00 | 151.00 | 0.13% | 26,775 |
| Nov 21, 2025 | 148.60 | 151.60 | 148.60 | 150.80 | 150.80 | -0.92% | 22,218 |
| Nov 20, 2025 | 152.20 | 153.20 | 150.00 | 152.20 | 152.20 | 0.53% | 16,489 |
| Nov 19, 2025 | 151.40 | 152.00 | 148.40 | 151.40 | 151.40 | 1.47% | 18,312 |
| Nov 18, 2025 | 152.20 | 152.40 | 148.40 | 149.20 | 149.20 | -2.36% | 10,428 |
| Nov 17, 2025 | 152.60 | 154.80 | 152.20 | 152.80 | 152.80 | -0.26% | 17,741 |
| Nov 14, 2025 | 152.80 | 153.60 | 151.40 | 153.20 | 153.20 | -0.52% | 12,992 |
| Nov 13, 2025 | 154.40 | 157.00 | 154.00 | 154.00 | 154.00 | -0.90% | 59,792 |
| Nov 12, 2025 | 153.60 | 155.60 | 152.40 | 155.40 | 155.40 | 1.57% | 80,824 |
| Nov 11, 2025 | 153.60 | 156.00 | 151.60 | 153.00 | 153.00 | 0.13% | 809,682 |
| Nov 10, 2025 | 149.80 | 153.60 | 149.20 | 152.80 | 152.80 | 2.41% | 70,250 |
| Nov 7, 2025 | 153.80 | 155.00 | 148.40 | 149.20 | 149.20 | -2.36% | 76,257 |
| Nov 6, 2025 | 160.20 | 160.20 | 152.60 | 152.80 | 152.80 | -4.02% | 33,390 |
| Nov 5, 2025 | 160.80 | 160.80 | 158.00 | 159.20 | 159.20 | -0.62% | 11,228 |
| Nov 4, 2025 | 163.60 | 163.80 | 159.60 | 160.20 | 160.20 | -2.32% | 19,249 |
| Nov 3, 2025 | 162.80 | 165.60 | 162.80 | 164.00 | 164.00 | 0.86% | 21,932 |
| Oct 31, 2025 | 164.00 | 164.00 | 161.20 | 162.60 | 162.60 | -0.97% | 17,797 |
| Oct 30, 2025 | 164.00 | 165.20 | 161.80 | 164.20 | 164.20 | 0.37% | 16,884 |
| Oct 29, 2025 | 172.40 | 172.60 | 161.00 | 163.60 | 163.60 | -5.32% | 45,352 |
| Oct 28, 2025 | 168.00 | 172.80 | 166.00 | 172.80 | 172.80 | 3.47% | 20,606 |
| Oct 27, 2025 | 166.60 | 169.20 | 166.20 | 167.00 | 167.00 | 0.60% | 34,903 |
| Oct 24, 2025 | 163.80 | 168.00 | 163.60 | 166.00 | 166.00 | 1.59% | 182,601 |
| Oct 23, 2025 | 164.20 | 165.00 | 162.60 | 163.40 | 163.40 | -0.24% | 61,834 |
| Oct 22, 2025 | 162.60 | 164.60 | 162.40 | 163.80 | 163.80 | 0.74% | 570,202 |
| Oct 21, 2025 | 161.00 | 162.60 | 159.80 | 162.60 | 162.60 | 0.74% | 58,163 |
| Oct 20, 2025 | 158.60 | 161.40 | 158.60 | 161.40 | 161.40 | 1.13% | 131,607 |
| Oct 17, 2025 | 159.80 | 160.20 | 157.60 | 159.60 | 159.60 | -0.37% | 82,963 |
| Oct 16, 2025 | 156.60 | 160.20 | 156.20 | 160.20 | 160.20 | 1.39% | 12,857 |
| Oct 15, 2025 | 159.60 | 160.40 | 157.40 | 158.00 | 158.00 | -0.63% | 5,477 |
| Oct 14, 2025 | 159.00 | 159.60 | 156.60 | 159.00 | 159.00 | -0.13% | 8,439 |
| Oct 13, 2025 | 159.80 | 161.60 | 158.00 | 159.20 | 159.20 | -0.25% | 14,110 |
| Oct 10, 2025 | 163.00 | 164.40 | 159.60 | 159.60 | 159.60 | -2.33% | 13,094 |
| Oct 9, 2025 | 164.80 | 165.00 | 161.00 | 163.40 | 163.40 | -0.24% | 46,386 |
| Oct 8, 2025 | 161.80 | 166.80 | 161.80 | 163.80 | 163.80 | 1.11% | 75,360 |
| Oct 7, 2025 | 164.20 | 164.60 | 161.60 | 162.00 | 162.00 | -1.22% | 32,147 |
| Oct 6, 2025 | 163.80 | 164.60 | 162.00 | 164.00 | 164.00 | 0.12% | 32,950 |
| Oct 3, 2025 | 161.00 | 164.00 | 161.00 | 163.80 | 163.80 | 1.36% | 19,566 |
| Oct 2, 2025 | 159.00 | 163.20 | 159.00 | 161.60 | 161.60 | 2.15% | 17,809 |
| Oct 1, 2025 | 157.20 | 158.80 | 155.60 | 158.20 | 158.20 | 0.76% | 11,652 |
| Sep 30, 2025 | 157.00 | 158.20 | 155.00 | 157.00 | 157.00 | -0.13% | 138,187 |
| Sep 29, 2025 | 156.00 | 157.80 | 155.40 | 157.20 | 157.20 | 1.16% | 15,511 |
| Sep 26, 2025 | 155.00 | 156.60 | 154.40 | 155.40 | 155.40 | 0.26% | 59,820 |
| Sep 25, 2025 | 155.60 | 157.40 | 154.80 | 155.00 | 155.00 | -0.26% | 14,231 |
| Sep 24, 2025 | 159.80 | 160.40 | 155.00 | 155.40 | 155.40 | -3.12% | 15,042 |
| Sep 23, 2025 | 162.00 | 165.00 | 159.60 | 160.40 | 160.40 | -0.99% | 25,205 |
| Sep 22, 2025 | 163.80 | 164.00 | 160.80 | 162.00 | 162.00 | -1.10% | 12,630 |
| Sep 19, 2025 | 162.00 | 164.00 | 161.40 | 163.80 | 163.80 | 1.24% | 13,594 |
| Sep 18, 2025 | 161.20 | 164.40 | 161.20 | 161.80 | 161.80 | -0.25% | 11,558 |
| Sep 17, 2025 | 161.80 | 163.80 | 161.00 | 162.20 | 162.20 | 0.87% | 23,226 |
| Sep 16, 2025 | 161.20 | 163.00 | 160.20 | 160.80 | 160.80 | -0.50% | 13,624 |
| Sep 15, 2025 | 159.60 | 162.20 | 159.60 | 161.60 | 161.60 | 1.25% | 15,812 |
| Sep 12, 2025 | 161.20 | 162.80 | 158.40 | 159.60 | 159.60 | 1.27% | 15,630 |
| Sep 11, 2025 | 160.20 | 160.40 | 157.20 | 157.60 | 157.60 | -1.25% | 24,961 |
| Sep 10, 2025 | 156.40 | 161.40 | 156.40 | 159.60 | 159.60 | 1.14% | 22,395 |
| Sep 9, 2025 | 157.60 | 159.20 | 156.40 | 157.80 | 157.80 | - | 24,075 |
| Sep 8, 2025 | 156.00 | 158.00 | 152.20 | 157.80 | 157.80 | 0.25% | 19,161 |
| Sep 5, 2025 | 154.80 | 162.40 | 154.20 | 157.40 | 157.40 | 1.03% | 51,996 |
| Sep 4, 2025 | 154.60 | 156.20 | 154.20 | 155.80 | 155.80 | 1.43% | 10,426 |
| Sep 3, 2025 | 154.00 | 156.00 | 153.00 | 153.60 | 153.60 | -0.39% | 17,285 |
| Sep 2, 2025 | 155.60 | 155.60 | 152.80 | 154.20 | 154.20 | -0.39% | 17,104 |
| Sep 1, 2025 | 153.40 | 156.20 | 153.40 | 154.80 | 154.80 | 0.26% | 13,606 |
| Aug 29, 2025 | 153.00 | 154.80 | 152.80 | 154.40 | 154.40 | 0.52% | 25,852 |
| Aug 28, 2025 | 152.40 | 155.00 | 152.20 | 153.60 | 153.60 | 0.13% | 23,162 |
| Aug 27, 2025 | 150.60 | 154.00 | 150.60 | 153.40 | 153.40 | 1.46% | 24,977 |
| Aug 26, 2025 | 151.00 | 152.40 | 149.40 | 151.20 | 151.20 | -0.26% | 10,501 |
| Aug 25, 2025 | 152.60 | 154.00 | 150.80 | 151.60 | 151.60 | -0.79% | 7,527 |
| Aug 22, 2025 | 151.60 | 152.80 | 149.80 | 152.80 | 152.80 | 1.46% | 9,497 |
| Aug 21, 2025 | 151.60 | 152.00 | 149.00 | 150.60 | 150.60 | -0.66% | 10,615 |
| Aug 20, 2025 | 153.00 | 153.80 | 150.60 | 151.60 | 151.60 | -1.56% | 45,637 |
| Aug 19, 2025 | 151.20 | 160.00 | 149.60 | 154.00 | 154.00 | 1.99% | 40,315 |
| Aug 18, 2025 | 150.00 | 153.40 | 147.40 | 151.00 | 151.00 | 0.94% | 31,156 |
| Aug 15, 2025 | 152.40 | 152.80 | 149.60 | 149.60 | 149.60 | -2.09% | 45,072 |
| Aug 14, 2025 | 151.60 | 154.80 | 150.80 | 152.80 | 152.80 | 1.73% | 33,488 |
| Aug 13, 2025 | 158.20 | 159.20 | 150.20 | 150.20 | 150.20 | -5.06% | 64,245 |
| Aug 12, 2025 | 155.60 | 162.40 | 154.80 | 158.20 | 158.20 | 1.54% | 44,288 |
| Aug 11, 2025 | 155.00 | 164.00 | 153.00 | 155.80 | 155.80 | 0.52% | 67,397 |
| Aug 8, 2025 | 153.60 | 155.40 | 153.60 | 155.00 | 155.00 | 0.91% | 9,974 |
| Aug 7, 2025 | 152.60 | 153.80 | 151.20 | 153.60 | 153.60 | 0.52% | 16,523 |
| Aug 6, 2025 | 151.00 | 156.40 | 150.40 | 152.80 | 152.80 | 1.06% | 30,218 |
| Aug 5, 2025 | 149.60 | 152.00 | 149.60 | 151.20 | 151.20 | 1.61% | 418,976 |
| Aug 4, 2025 | 150.20 | 151.80 | 148.00 | 148.80 | 148.80 | -1.06% | 14,401 |
| Aug 1, 2025 | 155.00 | 155.40 | 150.00 | 150.40 | 150.40 | -3.22% | 38,769 |
| Jul 31, 2025 | 156.20 | 158.60 | 155.20 | 155.40 | 155.40 | -0.38% | 267,453 |
| Jul 30, 2025 | 158.40 | 159.00 | 155.00 | 156.00 | 156.00 | -1.52% | 92,287 |
| Jul 29, 2025 | 157.20 | 160.40 | 154.00 | 158.40 | 158.40 | 0.89% | 9,022 |
| Jul 28, 2025 | 158.80 | 159.40 | 156.20 | 157.00 | 157.00 | -1.01% | 11,017 |
| Jul 25, 2025 | 158.60 | 159.80 | 158.00 | 158.60 | 158.60 | -0.25% | 14,350 |
| Jul 24, 2025 | 158.60 | 160.40 | 158.20 | 159.00 | 159.00 | - | 16,196 |
| Jul 23, 2025 | 158.00 | 161.20 | 157.80 | 159.00 | 159.00 | 1.27% | 13,003 |
| Jul 22, 2025 | 154.60 | 160.60 | 154.40 | 157.00 | 157.00 | 1.29% | 37,361 |
| Jul 21, 2025 | 157.40 | 158.80 | 154.20 | 155.00 | 155.00 | -1.65% | 39,189 |