M.O.B.A. Network AB (STO:MOBA)
Sweden
· Delayed Price · Currency is SEK 1.530
-0.100 (-6.13%)
Apr 29, 2026, 10:29 AM CET
M.O.B.A. Network AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.71 | 1.72 | 1.58 | 1.63 | 1.63 | - | 50,248 |
| Apr 27, 2026 | 1.62 | 1.98 | 1.42 | 1.63 | 1.63 | 1.87% | 249,170 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -3.32% | 10,743 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | 2.16% | 12,849 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -7.16% | 72,084 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.66 | 1.75 | 1.75 | 1.45% | 9,271 |
| Apr 20, 2026 | 1.77 | 2.00 | 1.69 | 1.72 | 1.72 | 2.38% | 61,371 |
| Apr 17, 2026 | 1.76 | 1.77 | 1.64 | 1.68 | 1.68 | -4.27% | 44,264 |
| Apr 16, 2026 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | -3.84% | 16,287 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.69% | 51,625 |
| Apr 14, 2026 | 1.77 | 1.92 | 1.73 | 1.90 | 1.90 | 7.06% | 190,581 |
| Apr 13, 2026 | 1.79 | 1.80 | 1.68 | 1.77 | 1.77 | 0.57% | 82,135 |
| Apr 10, 2026 | 1.76 | 1.80 | 1.72 | 1.76 | 1.76 | 2.62% | 23,190 |
| Apr 9, 2026 | 1.77 | 1.80 | 1.65 | 1.72 | 1.72 | 9.24% | 74,885 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.47 | 1.57 | 1.57 | -10.29% | 69,200 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.53 | 1.75 | 1.75 | -5.41% | 153,678 |
| Apr 2, 2026 | 1.94 | 1.98 | 1.71 | 1.85 | 1.85 | -6.57% | 205,685 |
| Apr 1, 2026 | 1.85 | 2.00 | 1.71 | 1.98 | 1.98 | 21.47% | 586,436 |
| Mar 31, 2026 | 1.13 | 1.92 | 1.11 | 1.63 | 1.63 | 35.83% | 967,365 |
| Mar 30, 2026 | 1.10 | 1.20 | 1.07 | 1.20 | 1.20 | 9.09% | 150,779 |
| Mar 27, 2026 | 1.07 | 1.19 | 1.01 | 1.10 | 1.10 | 3.77% | 309,027 |
| Mar 26, 2026 | 0.93 | 1.10 | 0.93 | 1.06 | 1.06 | 15.22% | 442,676 |
| Mar 25, 2026 | 0.89 | 0.93 | 0.80 | 0.92 | 0.92 | 6.98% | 429,086 |
| Mar 24, 2026 | 0.79 | 0.89 | 0.77 | 0.86 | 0.86 | 10.97% | 242,719 |
| Mar 23, 2026 | 0.73 | 0.85 | 0.70 | 0.78 | 0.78 | 4.03% | 261,461 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.69 | 0.75 | 0.75 | 0.68% | 82,322 |
| Mar 19, 2026 | 0.74 | 0.77 | 0.71 | 0.74 | 0.74 | 0.68% | 12,100 |
| Mar 18, 2026 | 0.77 | 0.81 | 0.71 | 0.74 | 0.74 | -5.77% | 336,555 |
| Mar 17, 2026 | 0.72 | 0.99 | 0.68 | 0.78 | 0.78 | 4.00% | 404,257 |
| Mar 16, 2026 | 0.79 | 0.80 | 0.72 | 0.75 | 0.75 | -1.96% | 21,700 |
| Mar 13, 2026 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -1.92% | 59,821 |
| Mar 12, 2026 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | -2.50% | 96,651 |
| Mar 11, 2026 | 0.85 | 0.85 | 0.73 | 0.80 | 0.80 | 1.27% | 52,579 |
| Mar 10, 2026 | 0.80 | 0.84 | 0.75 | 0.79 | 0.79 | 0.64% | 130,078 |
| Mar 9, 2026 | 0.88 | 1.04 | 0.73 | 0.79 | 0.79 | -12.78% | 434,109 |
| Mar 6, 2026 | 0.69 | 0.98 | 0.65 | 0.90 | 0.90 | 25.00% | 246,204 |
| Mar 5, 2026 | 0.72 | 0.76 | 0.65 | 0.72 | 0.72 | 1.41% | 92,890 |
| Mar 4, 2026 | 0.66 | 0.78 | 0.65 | 0.71 | 0.71 | 7.58% | 147,568 |
| Mar 3, 2026 | 0.73 | 0.75 | 0.61 | 0.66 | 0.66 | -11.41% | 191,433 |
| Mar 2, 2026 | 0.75 | 0.85 | 0.68 | 0.75 | 0.75 | - | 84,516 |
| Feb 27, 2026 | 0.71 | 0.80 | 0.66 | 0.75 | 0.75 | 2.05% | 117,158 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.68 | 0.73 | 0.73 | -10.43% | 177,351 |
| Feb 25, 2026 | 0.84 | 0.94 | 0.69 | 0.82 | 0.82 | 1.87% | 358,247 |
| Feb 24, 2026 | 0.67 | 1.04 | 0.59 | 0.80 | 0.80 | 19.40% | 227,191 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.60 | 0.67 | 0.67 | -13.55% | 395,740 |
| Feb 20, 2026 | 0.82 | 0.88 | 0.71 | 0.78 | 0.78 | 3.33% | 749,151 |
| Feb 19, 2026 | 1.04 | 1.04 | 0.66 | 0.75 | 0.75 | -35.34% | 1,600,745 |
| Feb 18, 2026 | 0.30 | 1.37 | 0.29 | 1.16 | 1.16 | 413.27% | 5,935,082 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.59% | 6,723 |
| Feb 16, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -3.33% | 93,492 |
| Feb 13, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 7.14% | 15,993 |
| Feb 12, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 0.90% | 5,301 |
| Feb 11, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 8.82% | 18,297 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.00% | 20,390 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 15,260 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.50% | 289,896 |
| Feb 5, 2026 | 0.19 | 0.24 | 0.19 | 0.20 | 0.20 | 5.26% | 322,919 |
| Feb 4, 2026 | 0.21 | 0.24 | 0.17 | 0.19 | 0.19 | -23.39% | 398,073 |
| Feb 3, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 27.84% | 536,487 |
| Feb 2, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -9.35% | 119,347 |
| Jan 29, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | - | 20,504 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | - | 117,162 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.90% | 5,549 |
| Jan 26, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 5.15% | 214,271 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.51% | 7,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 1,538 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -3.40% | 189,844 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.90% | 58,538 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.78% | 204,858 |
| Jan 15, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -8.47% | 228,035 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | - | 117,704 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 3.51% | 275,349 |
| Jan 12, 2026 | 0.26 | 0.28 | 0.22 | 0.23 | 0.23 | -13.64% | 457,091 |
| Jan 9, 2026 | 0.22 | 0.31 | 0.21 | 0.26 | 0.26 | 8.20% | 229,944 |
| Jan 8, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | -3.94% | 89,406 |
| Jan 7, 2026 | 0.28 | 0.37 | 0.20 | 0.25 | 0.25 | -3.05% | 1,565,164 |
| Jan 5, 2026 | 0.20 | 0.29 | 0.20 | 0.26 | 0.26 | 31.00% | 606,805 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | -0.99% | 302,651 |
| Dec 30, 2025 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -1.94% | 129,065 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.16 | 0.21 | 0.21 | 6.19% | 296,971 |
| Dec 23, 2025 | 0.17 | 0.30 | 0.15 | 0.19 | 0.19 | -0.51% | 1,416,232 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.15 | 0.20 | 0.20 | -23.23% | 1,252,111 |
| Dec 19, 2025 | 0.33 | 0.33 | 0.25 | 0.25 | 0.25 | -23.03% | 672,857 |
| Dec 18, 2025 | 0.35 | 0.35 | 0.25 | 0.33 | 0.33 | -2.37% | 1,399,964 |
| Dec 17, 2025 | 0.37 | 0.45 | 0.33 | 0.34 | 0.34 | -11.05% | 224,755 |
| Dec 16, 2025 | 0.52 | 0.60 | 0.37 | 0.38 | 0.38 | -19.49% | 579,444 |
| Dec 15, 2025 | 0.72 | 0.72 | 0.45 | 0.47 | 0.47 | -35.78% | 557,180 |
| Dec 12, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -4.55% | 83,451 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | 0.65% | 34,126 |
| Dec 10, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -7.27% | 68,674 |
| Dec 9, 2025 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | -1.20% | 64,908 |
| Dec 8, 2025 | 0.92 | 0.92 | 0.80 | 0.84 | 0.84 | -7.22% | 37,696 |
| Dec 5, 2025 | 1.00 | 1.02 | 0.90 | 0.90 | 0.90 | -15.89% | 89,616 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 32,064 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | 6,345 |
| Dec 2, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | - | 34,423 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 27,250 |
| Nov 28, 2025 | 1.09 | 1.11 | 1.01 | 1.11 | 1.11 | -1.77% | 21,349 |
| Nov 27, 2025 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | -2.59% | 66,204 |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,060 |