Moment Group AB (STO:MOMENT)
Sweden
· Delayed Price · Currency is SEK 6.02
-0.14 (-2.27%)
Apr 29, 2026, 1:39 PM CET
Moment Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.14 | 6.16 | 6.00 | 6.16 | 6.16 | -0.96% | 2,817 |
| Apr 27, 2026 | 6.34 | 6.36 | 5.94 | 6.22 | 6.22 | -5.76% | 8,866 |
| Apr 24, 2026 | 6.38 | 6.66 | 6.10 | 6.60 | 6.60 | 3.45% | 5,799 |
| Apr 23, 2026 | 6.76 | 6.96 | 6.38 | 6.38 | 6.38 | -6.45% | 6,827 |
| Apr 22, 2026 | 6.78 | 7.08 | 6.78 | 6.82 | 6.82 | -2.01% | 6,008 |
| Apr 21, 2026 | 7.14 | 7.24 | 6.80 | 6.96 | 6.96 | -2.52% | 7,065 |
| Apr 20, 2026 | 7.58 | 7.58 | 7.12 | 7.14 | 7.14 | -7.03% | 18,242 |
| Apr 17, 2026 | 7.98 | 7.98 | 7.50 | 7.68 | 7.68 | -2.78% | 8,176 |
| Apr 16, 2026 | 7.78 | 8.20 | 7.72 | 7.90 | 7.90 | - | 10,455 |
| Apr 15, 2026 | 8.02 | 8.06 | 7.58 | 7.90 | 7.90 | -2.95% | 18,254 |
| Apr 14, 2026 | 8.04 | 8.82 | 8.04 | 8.14 | 8.14 | -3.10% | 15,191 |
| Apr 13, 2026 | 8.30 | 8.80 | 8.04 | 8.40 | 8.40 | 2.94% | 19,274 |
| Apr 10, 2026 | 8.36 | 8.96 | 7.82 | 8.16 | 8.16 | 2.26% | 41,505 |
| Apr 9, 2026 | 7.98 | 8.20 | 7.58 | 7.98 | 7.98 | -2.68% | 4,953 |
| Apr 8, 2026 | 8.94 | 9.18 | 6.80 | 8.20 | 8.20 | -8.89% | 135,364 |
| Apr 7, 2026 | 5.58 | 9.86 | 5.58 | 9.00 | 9.00 | 55.71% | 359,743 |
| Apr 2, 2026 | 5.74 | 5.82 | 5.60 | 5.78 | 5.78 | -0.69% | 3,182 |
| Apr 1, 2026 | 5.98 | 5.98 | 5.64 | 5.82 | 5.82 | -2.68% | 7,653 |
| Mar 31, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 5.28% | 1,948 |
| Mar 30, 2026 | 5.58 | 5.92 | 5.50 | 5.68 | 5.68 | 2.16% | 3,894 |
| Mar 27, 2026 | 5.82 | 5.96 | 5.56 | 5.56 | 5.56 | -4.79% | 5,633 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.52 | 5.84 | 5.84 | -4.89% | 9,062 |
| Mar 25, 2026 | 5.94 | 6.40 | 5.94 | 6.14 | 6.14 | 3.72% | 14,530 |
| Mar 24, 2026 | 5.44 | 6.58 | 5.44 | 5.92 | 5.92 | 8.82% | 47,030 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.22 | 5.44 | 5.44 | -6.21% | 11,093 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.64 | 5.80 | 5.80 | -4.61% | 6,681 |
| Mar 19, 2026 | 6.28 | 6.52 | 5.72 | 6.08 | 6.08 | -5.88% | 3,474 |
| Mar 18, 2026 | 6.48 | 6.98 | 6.20 | 6.46 | 6.46 | -0.31% | 8,774 |
| Mar 17, 2026 | 6.34 | 6.48 | 5.94 | 6.48 | 6.48 | - | 5,302 |
| Mar 16, 2026 | 6.50 | 6.50 | 6.22 | 6.48 | 6.48 | -0.31% | 12,294 |
| Mar 13, 2026 | 6.62 | 6.72 | 6.50 | 6.50 | 6.50 | -1.81% | 6,522 |
| Mar 12, 2026 | 6.72 | 6.94 | 6.60 | 6.62 | 6.62 | -4.61% | 9,784 |
| Mar 11, 2026 | 6.36 | 7.80 | 6.36 | 6.94 | 6.94 | 6.77% | 30,080 |
| Mar 10, 2026 | 6.76 | 6.76 | 6.48 | 6.50 | 6.50 | -4.13% | 8,184 |
| Mar 9, 2026 | 7.14 | 7.14 | 6.50 | 6.78 | 6.78 | -1.17% | 14,461 |
| Mar 6, 2026 | 6.68 | 7.26 | 6.68 | 6.86 | 6.86 | 3.94% | 2,639 |
| Mar 5, 2026 | 6.74 | 6.74 | 6.54 | 6.60 | 6.60 | -0.60% | 5,606 |
| Mar 4, 2026 | 6.96 | 7.16 | 6.50 | 6.64 | 6.64 | -4.32% | 10,478 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.94 | 6.94 | 6.94 | -4.14% | 3,848 |
| Mar 2, 2026 | 7.02 | 7.72 | 6.94 | 7.24 | 7.24 | -3.21% | 29,411 |
| Feb 27, 2026 | 7.04 | 7.48 | 6.86 | 7.48 | 7.48 | 3.60% | 5,377 |
| Feb 26, 2026 | 6.90 | 7.28 | 6.70 | 7.22 | 7.22 | 4.64% | 3,705 |
| Feb 25, 2026 | 7.00 | 7.28 | 6.40 | 6.90 | 6.90 | -0.58% | 18,291 |
| Feb 24, 2026 | 7.30 | 7.30 | 6.68 | 6.94 | 6.94 | -5.96% | 21,912 |
| Feb 23, 2026 | 6.88 | 7.52 | 6.86 | 7.38 | 7.38 | 7.58% | 40,683 |
| Feb 20, 2026 | 6.34 | 6.86 | 6.34 | 6.86 | 6.86 | 3.00% | 12,994 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.20 | 6.66 | 6.66 | -0.30% | 970 |
| Feb 18, 2026 | 6.52 | 6.70 | 6.52 | 6.68 | 6.68 | -0.89% | 7,459 |
| Feb 17, 2026 | 6.40 | 6.82 | 6.40 | 6.74 | 6.74 | 0.30% | 5,652 |
| Feb 16, 2026 | 6.80 | 6.90 | 6.52 | 6.72 | 6.72 | 0.30% | 6,753 |
| Feb 13, 2026 | 6.48 | 6.90 | 6.20 | 6.70 | 6.70 | 3.40% | 21,836 |
| Feb 12, 2026 | 6.40 | 6.48 | 6.20 | 6.48 | 6.48 | 4.52% | 22,424 |
| Feb 11, 2026 | 6.00 | 6.26 | 6.00 | 6.20 | 6.20 | 1.97% | 13,200 |
| Feb 10, 2026 | 6.38 | 6.50 | 5.96 | 6.08 | 6.08 | -5.00% | 25,107 |
| Feb 9, 2026 | 6.22 | 6.40 | 6.20 | 6.40 | 6.40 | - | 15,730 |
| Feb 6, 2026 | 5.92 | 6.40 | 5.92 | 6.40 | 6.40 | 16.36% | 47,810 |
| Feb 5, 2026 | 5.16 | 6.10 | 5.16 | 5.50 | 5.50 | 1.48% | 7,435 |
| Feb 4, 2026 | 5.40 | 5.64 | 5.38 | 5.42 | 5.42 | -1.09% | 4,919 |
| Feb 3, 2026 | 5.52 | 5.70 | 5.26 | 5.48 | 5.48 | -0.36% | 4,630 |
| Feb 2, 2026 | 5.40 | 5.56 | 5.32 | 5.50 | 5.50 | -1.08% | 5,491 |
| Jan 30, 2026 | 5.46 | 5.56 | 5.36 | 5.56 | 5.56 | 1.46% | 2,942 |
| Jan 29, 2026 | 5.22 | 5.48 | 5.22 | 5.48 | 5.48 | 1.11% | 2,958 |
| Jan 28, 2026 | 5.38 | 5.46 | 5.20 | 5.42 | 5.42 | -1.09% | 4,056 |
| Jan 27, 2026 | 5.30 | 5.60 | 5.30 | 5.48 | 5.48 | 3.40% | 24,207 |
| Jan 26, 2026 | 4.90 | 5.32 | 4.90 | 5.30 | 5.30 | 2.71% | 21,399 |
| Jan 23, 2026 | 5.02 | 5.24 | 5.02 | 5.16 | 5.16 | 1.18% | 3,921 |
| Jan 22, 2026 | 5.20 | 5.34 | 5.06 | 5.10 | 5.10 | -1.54% | 14,668 |
| Jan 21, 2026 | 5.04 | 5.20 | 5.00 | 5.18 | 5.18 | - | 1,857 |
| Jan 20, 2026 | 5.24 | 5.42 | 5.08 | 5.18 | 5.18 | -0.77% | 3,290 |
| Jan 19, 2026 | 5.10 | 5.44 | 5.10 | 5.22 | 5.22 | -4.04% | 9,881 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.38 | 5.44 | 5.44 | -3.20% | 2,441 |
| Jan 15, 2026 | 5.32 | 5.86 | 5.30 | 5.62 | 5.62 | 3.31% | 4,179 |
| Jan 14, 2026 | 5.42 | 5.46 | 5.30 | 5.44 | 5.44 | - | 6,760 |
| Jan 13, 2026 | 5.60 | 5.90 | 5.34 | 5.44 | 5.44 | -2.86% | 4,634 |
| Jan 12, 2026 | 5.58 | 5.60 | 5.50 | 5.60 | 5.60 | 0.36% | 2,290 |
| Jan 9, 2026 | 5.50 | 5.60 | 5.28 | 5.58 | 5.58 | 0.36% | 6,038 |
| Jan 8, 2026 | 5.40 | 5.56 | 5.20 | 5.56 | 5.56 | 2.96% | 1,886 |
| Jan 7, 2026 | 5.56 | 5.60 | 5.18 | 5.40 | 5.40 | -3.91% | 9,114 |
| Jan 5, 2026 | 5.62 | 5.64 | 5.46 | 5.62 | 5.62 | -0.35% | 1,875 |
| Jan 2, 2026 | 5.52 | 5.64 | 5.44 | 5.64 | 5.64 | -0.70% | 11,083 |
| Dec 30, 2025 | 6.18 | 6.30 | 5.42 | 5.68 | 5.68 | -8.39% | 22,220 |
| Dec 29, 2025 | 4.70 | 7.00 | 4.60 | 6.20 | 6.20 | 31.36% | 60,591 |
| Dec 23, 2025 | 4.80 | 4.92 | 4.70 | 4.72 | 4.72 | -1.67% | 1,109 |
| Dec 22, 2025 | 4.74 | 4.80 | 4.71 | 4.80 | 4.80 | -2.64% | 6,058 |
| Dec 19, 2025 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | 2.28% | 2,884 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.61 | 4.82 | 4.82 | 1.47% | 3,275 |
| Dec 17, 2025 | 4.92 | 4.93 | 4.60 | 4.75 | 4.75 | -3.65% | 10,090 |
| Dec 16, 2025 | 4.78 | 4.93 | 4.70 | 4.93 | 4.93 | 3.14% | 805 |
| Dec 15, 2025 | 4.71 | 5.00 | 4.71 | 4.78 | 4.78 | -2.45% | 4,404 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | - | 6,273 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 1.66% | 532 |
| Dec 10, 2025 | 4.82 | 4.90 | 4.70 | 4.82 | 4.82 | 2.55% | 4,043 |
| Dec 9, 2025 | 4.76 | 4.82 | 4.64 | 4.70 | 4.70 | -0.84% | 17,838 |
| Dec 8, 2025 | 4.62 | 4.77 | 4.62 | 4.74 | 4.74 | -0.63% | 919 |
| Dec 5, 2025 | 4.70 | 4.78 | 4.60 | 4.77 | 4.77 | 2.36% | 3,145 |
| Dec 4, 2025 | 5.00 | 5.04 | 4.56 | 4.66 | 4.66 | -3.72% | 8,594 |
| Dec 3, 2025 | 4.96 | 5.20 | 4.84 | 4.84 | 4.84 | -6.92% | 5,456 |
| Dec 2, 2025 | 5.24 | 5.24 | 4.95 | 5.20 | 5.20 | -0.38% | 3,072 |
| Dec 1, 2025 | 5.00 | 5.24 | 4.80 | 5.22 | 5.22 | 3.16% | 3,734 |
| Nov 28, 2025 | 5.08 | 5.08 | 4.90 | 5.06 | 5.06 | 0.40% | 2,996 |