Skip to main content
M.O.B.A. Network AB (STO:MOBA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.785
-0.115 (-12.78%)
At close: Mar 9, 2026

M.O.B.A. Network AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.980.650.900.9025.00%246,204
Mar 5, 20260.720.760.650.720.721.41%92,890
Mar 4, 20260.660.780.650.710.717.58%147,568
Mar 3, 20260.730.750.610.660.66-11.41%191,433
Mar 2, 20260.750.850.680.750.75-84,516
Feb 27, 20260.710.800.660.750.752.05%117,158
Feb 26, 20260.970.970.680.730.73-10.43%177,351
Feb 25, 20260.840.940.690.820.821.87%358,247
Feb 24, 20260.671.040.590.800.8019.40%227,191
Feb 23, 20260.950.950.600.670.67-13.55%395,740
Feb 20, 20260.820.880.710.780.783.33%749,151
Feb 19, 20261.041.040.660.750.75-35.34%1,600,745
Feb 18, 20260.301.370.291.161.16413.27%5,935,082
Feb 17, 20260.220.230.210.230.23-2.59%6,723
Feb 16, 20260.240.260.230.230.23-3.33%93,492
Feb 13, 20260.210.240.210.240.247.14%15,993
Feb 12, 20260.200.230.200.220.220.90%5,301
Feb 11, 20260.210.230.200.220.228.82%18,297
Feb 10, 20260.200.200.190.200.202.00%20,390
Feb 9, 20260.210.210.200.200.201.52%15,260
Feb 6, 20260.220.220.200.200.20-1.50%289,896
Feb 5, 20260.190.240.190.200.205.26%322,919
Feb 4, 20260.210.240.170.190.19-23.39%398,073
Feb 3, 20260.190.250.190.250.2527.84%536,487
Feb 2, 20260.180.210.180.190.19-9.35%119,347
Jan 29, 20260.190.220.190.210.21-20,504
Jan 28, 20260.220.220.190.210.21-117,162
Jan 27, 20260.200.210.200.210.214.90%5,549
Jan 26, 20260.190.220.190.200.205.15%214,271
Jan 23, 20260.190.190.190.190.19-0.51%7,000
Jan 21, 20260.200.200.200.200.20-2.01%1,538
Jan 20, 20260.190.200.180.200.20-3.40%189,844
Jan 19, 20260.210.210.190.210.21-1.90%58,538
Jan 16, 20260.210.220.200.210.21-2.78%204,858
Jan 15, 20260.210.230.200.220.22-8.47%228,035
Jan 14, 20260.240.250.210.240.24-117,704
Jan 13, 20260.230.240.200.240.243.51%275,349
Jan 12, 20260.260.280.220.230.23-13.64%457,091
Jan 9, 20260.220.310.210.260.268.20%229,944
Jan 8, 20260.210.250.210.240.24-3.94%89,406
Jan 7, 20260.280.370.200.250.25-3.05%1,565,164
Jan 5, 20260.200.290.200.260.2631.00%606,805
Jan 2, 20260.210.210.170.200.20-0.99%302,651
Dec 30, 20250.210.250.200.200.20-1.94%129,065
Dec 29, 20250.200.210.160.210.216.19%296,971
Dec 23, 20250.170.300.150.190.19-0.51%1,416,232
Dec 22, 20250.260.260.150.200.20-23.23%1,252,111
Dec 19, 20250.330.330.250.250.25-23.03%672,857
Dec 18, 20250.350.350.250.330.33-2.37%1,399,964
Dec 17, 20250.370.450.330.340.34-11.05%224,755
Dec 16, 20250.520.600.370.380.38-19.49%579,444
Dec 15, 20250.720.720.450.470.47-35.78%557,180
Dec 12, 20250.770.770.720.740.74-4.55%83,451
Dec 11, 20250.770.800.770.770.770.65%34,126
Dec 10, 20250.830.830.770.770.77-7.27%68,674
Dec 9, 20250.840.880.830.830.83-1.20%64,908
Dec 8, 20250.920.920.800.840.84-7.22%37,696
Dec 5, 20251.001.020.900.900.90-15.89%89,616
Dec 4, 20251.071.081.041.071.07-32,064
Dec 3, 20251.061.071.051.071.07-1.83%6,345
Dec 2, 20251.051.091.041.091.09-34,423
Dec 1, 20251.111.121.091.091.09-1.80%27,250
Nov 28, 20251.091.111.011.111.11-1.77%21,349
Nov 27, 20251.131.231.131.131.13-2.59%66,204
Nov 26, 20251.161.161.161.161.16-3,060
Nov 25, 20251.181.181.161.161.16-1.69%22,235
Nov 24, 20251.141.181.141.181.182.61%1,000
Nov 21, 20251.151.151.151.151.15-2.54%500
Nov 20, 20251.251.271.181.181.18-3.28%28,074
Nov 19, 20251.331.331.211.221.22-12.86%122,079
Nov 18, 20251.441.491.401.401.40-2.10%34,128
Nov 17, 20251.431.431.431.431.432.14%750
Nov 14, 20251.581.701.311.401.40-9.68%48,687
Nov 13, 20251.621.761.551.551.55-7.74%87,058
Nov 12, 20251.731.821.621.681.68-4.00%68,606
Nov 11, 20251.952.021.341.751.75-12.50%93,590
Nov 10, 20251.892.221.892.002.00-0.99%31,542
Nov 7, 20252.002.021.942.022.024.12%11,891
Nov 6, 20251.962.021.941.941.94-0.51%9,508
Nov 5, 20252.322.321.861.951.95-15.95%83,836
Nov 4, 20252.442.582.322.322.32-10.08%38,855
Nov 3, 20252.602.622.342.582.58-0.77%23,067
Oct 31, 20253.063.082.502.602.60-15.03%15,153
Oct 30, 20254.104.202.443.063.06-33.48%65,284
Oct 29, 20254.604.604.604.604.603.60%200
Oct 28, 20254.504.604.444.444.44-16,080
Oct 24, 20254.444.444.444.444.44-1,692
Oct 23, 20254.584.584.204.444.44-1.77%25,132
Oct 22, 20254.824.824.304.524.52-5.44%11,665
Oct 21, 20254.784.964.624.784.782.58%20,214
Oct 20, 20254.544.864.524.664.66-34,385
Oct 17, 20254.744.744.664.664.661.30%4,900
Oct 16, 20254.784.864.504.604.602.68%50,533
Oct 15, 20254.584.624.484.484.48-4.27%8,206
Oct 14, 20254.684.684.684.684.682.63%8,170
Oct 13, 20254.764.924.224.564.56-3.80%41,533
Oct 10, 20255.055.104.644.744.74-6.14%19,756
Oct 9, 20254.865.054.805.055.051.41%5,456
Oct 8, 20254.984.984.984.984.98-20
Oct 7, 20255.005.004.944.984.98-2.35%6,028