Momentum Group AB (publ) (STO:MMGR.B)
Sweden
· Delayed Price · Currency is SEK 109.40
-17.80 (-13.99%)
Apr 29, 2026, 9:38 AM CET
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 120.00 | 120.00 | 109.00 | 110.60 | - | -13.05% | 51,274 |
| Apr 28, 2026 | 130.60 | 130.60 | 126.60 | 127.20 | 127.20 | -2.15% | 20,430 |
| Apr 27, 2026 | 129.40 | 131.80 | 129.20 | 130.00 | 130.00 | 0.46% | 14,523 |
| Apr 24, 2026 | 133.20 | 133.20 | 128.80 | 129.40 | 129.40 | -2.27% | 12,662 |
| Apr 23, 2026 | 133.80 | 134.40 | 132.00 | 132.40 | 132.40 | -1.19% | 5,647 |
| Apr 22, 2026 | 133.60 | 135.80 | 132.40 | 134.00 | 134.00 | -0.59% | 47,263 |
| Apr 21, 2026 | 137.00 | 137.20 | 133.80 | 134.80 | 134.80 | -1.03% | 16,272 |
| Apr 20, 2026 | 136.40 | 138.00 | 136.00 | 136.20 | 136.20 | -0.73% | 28,885 |
| Apr 17, 2026 | 131.60 | 137.80 | 131.20 | 137.20 | 137.20 | 5.21% | 66,037 |
| Apr 16, 2026 | 128.40 | 131.20 | 128.40 | 130.40 | 130.40 | 1.40% | 51,931 |
| Apr 15, 2026 | 128.20 | 129.60 | 127.40 | 128.60 | 128.60 | 0.16% | 10,304 |
| Apr 14, 2026 | 125.60 | 128.60 | 125.40 | 128.40 | 128.40 | 2.39% | 20,893 |
| Apr 13, 2026 | 128.20 | 128.20 | 125.20 | 125.40 | 125.40 | -1.57% | 9,907 |
| Apr 10, 2026 | 123.80 | 128.00 | 123.80 | 127.40 | 127.40 | 2.91% | 23,989 |
| Apr 9, 2026 | 123.40 | 126.00 | 123.00 | 123.80 | 123.80 | 0.16% | 9,670 |
| Apr 8, 2026 | 121.00 | 125.00 | 121.00 | 123.60 | 123.60 | 2.49% | 19,152 |
| Apr 7, 2026 | 122.20 | 124.00 | 120.60 | 120.60 | 120.60 | -0.99% | 60,003 |
| Apr 2, 2026 | 121.80 | 126.40 | 120.00 | 121.80 | 121.80 | -0.98% | 28,817 |
| Apr 1, 2026 | 122.60 | 125.00 | 122.60 | 123.00 | 123.00 | 0.16% | 83,050 |
| Mar 31, 2026 | 122.60 | 124.60 | 121.80 | 122.80 | 122.80 | 0.16% | 35,951 |
| Mar 30, 2026 | 119.40 | 123.80 | 118.20 | 122.60 | 122.60 | 3.37% | 29,317 |
| Mar 27, 2026 | 122.00 | 122.00 | 117.00 | 118.60 | 118.60 | -1.66% | 100,173 |
| Mar 26, 2026 | 121.80 | 123.50 | 119.80 | 120.60 | 120.60 | -0.99% | 64,288 |
| Mar 25, 2026 | 118.40 | 124.80 | 118.00 | 121.80 | 121.80 | 4.10% | 93,673 |
| Mar 24, 2026 | 115.80 | 119.80 | 114.20 | 117.00 | 117.00 | - | 33,161 |
| Mar 23, 2026 | 113.00 | 118.20 | 110.80 | 117.00 | 117.00 | 2.99% | 77,965 |
| Mar 20, 2026 | 119.80 | 119.80 | 113.60 | 113.60 | 113.60 | -3.40% | 63,539 |
| Mar 19, 2026 | 124.40 | 124.40 | 117.60 | 117.60 | 117.60 | -4.85% | 28,333 |
| Mar 18, 2026 | 123.80 | 126.00 | 123.00 | 123.60 | 123.60 | - | 18,857 |
| Mar 17, 2026 | 124.20 | 126.20 | 122.40 | 123.60 | 123.60 | -0.16% | 10,595 |
| Mar 16, 2026 | 122.60 | 124.20 | 121.00 | 123.80 | 123.80 | 0.81% | 9,661 |
| Mar 13, 2026 | 126.60 | 127.20 | 122.60 | 122.80 | 122.80 | -3.46% | 11,135 |
| Mar 12, 2026 | 128.80 | 130.20 | 126.40 | 127.20 | 127.20 | -1.24% | 220,378 |
| Mar 11, 2026 | 129.20 | 130.20 | 128.20 | 128.80 | 128.80 | -0.31% | 378,456 |
| Mar 10, 2026 | 126.40 | 129.80 | 126.00 | 129.20 | 129.20 | 2.38% | 118,973 |
| 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 |