Momentum Group AB (publ) (STO:MMGR.B)
Sweden
· Delayed Price · Currency is SEK 126.20
-3.00 (-2.32%)
At close: Mar 9, 2026
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 129.00 | 129.00 | 125.40 | 126.20 | 126.20 | -2.32% | 19,601 |
| Mar 6, 2026 | 128.20 | 130.00 | 127.40 | 129.20 | 129.20 | 1.57% | 21,004 |
| Mar 5, 2026 | 125.20 | 128.40 | 125.00 | 127.20 | 127.20 | 1.44% | 19,201 |
| Mar 4, 2026 | 122.20 | 126.60 | 121.80 | 125.40 | 125.40 | 2.62% | 32,032 |
| Mar 3, 2026 | 125.80 | 125.80 | 121.60 | 122.20 | 122.20 | -2.86% | 19,133 |
| Mar 2, 2026 | 128.40 | 129.20 | 125.80 | 125.80 | 125.80 | -3.38% | 17,499 |
| Feb 27, 2026 | 130.00 | 131.60 | 128.60 | 130.20 | 130.20 | -0.15% | 14,172 |
| Feb 26, 2026 | 128.40 | 130.40 | 128.00 | 130.40 | 130.40 | 1.56% | 20,893 |
| Feb 25, 2026 | 127.20 | 129.80 | 127.00 | 128.40 | 128.40 | 0.94% | 9,090 |
| Feb 24, 2026 | 128.40 | 129.60 | 127.00 | 127.20 | 127.20 | -0.93% | 6,805 |
| Feb 23, 2026 | 133.40 | 133.40 | 128.40 | 128.40 | 128.40 | -2.13% | 27,667 |
| Feb 20, 2026 | 134.80 | 135.60 | 129.80 | 131.20 | 131.20 | -2.67% | 33,016 |
| Feb 19, 2026 | 131.40 | 135.80 | 131.40 | 134.80 | 134.80 | 5.15% | 24,715 |
| Feb 18, 2026 | 124.00 | 130.20 | 119.20 | 128.20 | 128.20 | 3.39% | 142,145 |
| Feb 17, 2026 | 125.20 | 126.20 | 123.60 | 124.00 | 124.00 | -0.96% | 25,729 |
| Feb 16, 2026 | 128.20 | 129.00 | 125.20 | 125.20 | 125.20 | -2.34% | 11,466 |
| Feb 13, 2026 | 128.20 | 128.40 | 126.40 | 128.20 | 128.20 | 1.10% | 12,183 |
| Feb 12, 2026 | 129.20 | 130.40 | 126.60 | 126.80 | 126.80 | -1.55% | 13,349 |
| Feb 11, 2026 | 131.80 | 132.60 | 128.80 | 128.80 | 128.80 | -2.42% | 35,197 |
| Feb 10, 2026 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 37,077 |
| Feb 9, 2026 | 131.60 | 132.80 | 131.00 | 132.00 | 132.00 | 0.61% | 13,566 |
| Feb 6, 2026 | 134.20 | 135.00 | 131.20 | 131.20 | 131.20 | -2.09% | 42,835 |
| Feb 5, 2026 | 133.80 | 135.80 | 133.20 | 134.00 | 134.00 | 0.45% | 16,437 |
| Feb 4, 2026 | 131.80 | 134.00 | 130.80 | 133.40 | 133.40 | 0.45% | 38,467 |
| Feb 3, 2026 | 133.00 | 133.80 | 131.20 | 132.80 | 132.80 | -0.15% | 12,063 |
| Feb 2, 2026 | 131.60 | 134.80 | 130.40 | 133.00 | 133.00 | 1.22% | 24,901 |
| Jan 30, 2026 | 134.80 | 135.80 | 131.40 | 131.40 | 131.40 | -2.52% | 15,076 |
| Jan 29, 2026 | 135.20 | 136.80 | 134.20 | 134.80 | 134.80 | -0.59% | 17,341 |
| Jan 28, 2026 | 137.20 | 138.00 | 135.20 | 135.60 | 135.60 | -1.02% | 10,434 |
| Jan 27, 2026 | 138.60 | 139.00 | 136.20 | 137.00 | 137.00 | -1.15% | 13,458 |
| Jan 26, 2026 | 139.60 | 140.40 | 138.60 | 138.60 | 138.60 | -0.72% | 35,536 |
| Jan 23, 2026 | 142.20 | 142.60 | 139.20 | 139.60 | 139.60 | -1.13% | 14,144 |
| Jan 22, 2026 | 139.40 | 143.20 | 139.40 | 141.20 | 141.20 | 1.15% | 22,169 |
| Jan 21, 2026 | 140.80 | 141.80 | 138.00 | 139.60 | 139.60 | -1.27% | 24,649 |
| Jan 20, 2026 | 144.00 | 144.00 | 141.20 | 141.40 | 141.40 | -1.94% | 8,635 |
| Jan 19, 2026 | 143.80 | 146.00 | 142.80 | 144.20 | 144.20 | -0.55% | 20,337 |
| Jan 16, 2026 | 145.80 | 147.00 | 143.00 | 145.00 | 145.00 | -0.96% | 175,144 |
| Jan 15, 2026 | 146.40 | 148.00 | 145.00 | 146.40 | 146.40 | -0.41% | 77,373 |
| Jan 14, 2026 | 148.20 | 151.40 | 146.00 | 147.00 | 147.00 | -1.21% | 44,709 |
| Jan 13, 2026 | 150.60 | 151.40 | 148.00 | 148.80 | 148.80 | -1.85% | 11,734 |
| Jan 12, 2026 | 152.80 | 154.20 | 150.40 | 151.60 | 151.60 | -0.92% | 67,229 |
| Jan 9, 2026 | 153.00 | 153.60 | 149.80 | 153.00 | 153.00 | 0.13% | 16,093 |
| Jan 8, 2026 | 152.00 | 155.80 | 152.00 | 152.80 | 152.80 | 0.39% | 13,536 |
| Jan 7, 2026 | 150.00 | 153.40 | 149.80 | 152.20 | 152.20 | 1.20% | 13,477 |
| Jan 5, 2026 | 150.80 | 153.20 | 149.40 | 150.40 | 150.40 | -0.13% | 28,379 |
| Jan 2, 2026 | 153.20 | 155.00 | 150.60 | 150.60 | 150.60 | -2.08% | 18,491 |
| Dec 30, 2025 | 153.20 | 155.00 | 152.80 | 153.80 | 153.80 | -1.16% | 5,893 |
| Dec 29, 2025 | 151.00 | 155.60 | 150.20 | 155.60 | 155.60 | 3.05% | 20,456 |
| Dec 23, 2025 | 150.60 | 152.00 | 149.80 | 151.00 | 151.00 | -0.26% | 14,459 |
| Dec 22, 2025 | 152.00 | 152.60 | 150.60 | 151.40 | 151.40 | -0.39% | 75,679 |
| Dec 19, 2025 | 151.80 | 152.00 | 150.40 | 152.00 | 152.00 | -0.13% | 19,541 |
| Dec 18, 2025 | 151.40 | 153.00 | 150.40 | 152.20 | 152.20 | 0.66% | 22,900 |
| Dec 17, 2025 | 155.40 | 155.40 | 150.40 | 151.20 | 151.20 | -2.58% | 15,616 |
| Dec 16, 2025 | 156.40 | 156.80 | 154.40 | 155.20 | 155.20 | -0.77% | 11,302 |
| Dec 15, 2025 | 157.60 | 159.80 | 155.60 | 156.40 | 156.40 | -1.39% | 37,244 |
| Dec 12, 2025 | 158.40 | 161.60 | 158.20 | 158.60 | 158.60 | -0.63% | 13,798 |
| Dec 11, 2025 | 158.60 | 160.60 | 157.00 | 159.60 | 159.60 | 0.50% | 23,673 |
| Dec 10, 2025 | 154.20 | 159.40 | 153.80 | 158.80 | 158.80 | 2.45% | 15,885 |
| Dec 9, 2025 | 157.20 | 157.80 | 154.20 | 155.00 | 155.00 | -1.02% | 9,654 |
| Dec 8, 2025 | 156.60 | 158.40 | 156.00 | 156.60 | 156.60 | -0.25% | 7,173 |
| 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 |