Moment Group AB MOMENT
OMXSTO · Sweden · Consumer Services
SEK 5.00+0.12 (+2.46%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 4.88 | -0.41% | SEK 5.00 | SEK 5.04 | SEK 4.88 | 20.33K |
| 2026-09-29 | SEK 4.90 | -3.92% | SEK 4.92 | SEK 5.06 | SEK 4.90 | 1.74K |
| 2026-09-28 | SEK 5.10 | +0.39% | SEK 5.02 | SEK 5.10 | SEK 4.87 | 7.18K |
| 2026-09-25 | SEK 5.08 | -0.78% | SEK 4.86 | SEK 5.12 | SEK 4.86 | 1.17K |
| 2026-09-24 | SEK 5.12 | -0.78% | SEK 5.04 | SEK 5.20 | SEK 4.85 | 5.41K |
| 2026-09-23 | SEK 5.16 | -0.39% | SEK 5.04 | SEK 5.22 | SEK 5.04 | 14.56K |
| 2026-09-22 | SEK 5.18 | +1.57% | SEK 5.10 | SEK 5.18 | SEK 5.02 | 5.71K |
| 2026-09-21 | SEK 5.10 | -0.78% | SEK 5.02 | SEK 5.20 | SEK 5.02 | 1.01K |
| 2026-09-18 | SEK 5.14 | -0.39% | SEK 5.06 | SEK 5.16 | SEK 4.99 | 10.98K |
| 2026-09-17 | SEK 5.16 | 0.00% | SEK 5.26 | SEK 5.26 | SEK 5.02 | 1.00K |
| 2026-09-16 | SEK 5.16 | +3.20% | SEK 5.00 | SEK 5.18 | SEK 5.00 | 2.90K |
| 2026-09-15 | SEK 5.00 | +1.63% | SEK 5.02 | SEK 5.02 | SEK 4.94 | 2.36K |
| 2026-09-14 | SEK 4.92 | -4.28% | SEK 4.95 | SEK 5.18 | SEK 4.80 | 5.01K |
| 2026-09-11 | SEK 5.14 | -2.28% | SEK 5.16 | SEK 5.18 | SEK 4.90 | 21.33K |
| 2026-09-10 | SEK 5.26 | 0.00% | SEK 5.14 | SEK 5.26 | SEK 5.14 | 3.68K |
| 2026-09-09 | SEK 5.26 | -0.38% | SEK 5.40 | SEK 5.40 | SEK 5.20 | 5.95K |
| 2026-09-08 | SEK 5.28 | +0.76% | SEK 5.44 | SEK 5.56 | SEK 5.28 | 4.15K |
| 2026-09-07 | SEK 5.24 | +1.95% | SEK 5.30 | SEK 5.50 | SEK 5.22 | 7.53K |
| 2026-09-04 | SEK 5.14 | -3.75% | SEK 5.32 | SEK 5.48 | SEK 5.14 | 7.07K |
| 2026-09-03 | SEK 5.34 | +0.38% | SEK 5.32 | SEK 5.34 | SEK 5.32 | 544 |
| 2026-09-02 | SEK 5.32 | -0.37% | SEK 5.20 | SEK 5.34 | SEK 5.10 | 3.57K |
| 2026-09-01 | SEK 5.34 | +1.14% | SEK 5.42 | SEK 5.50 | SEK 5.20 | 11.42K |
| 2026-08-31 | SEK 5.28 | +0.76% | SEK 5.20 | SEK 5.46 | SEK 5.20 | 20.67K |
| 2026-08-28 | SEK 5.24 | -4.73% | SEK 5.50 | SEK 5.50 | SEK 5.18 | 16.50K |
| 2026-08-27 | SEK 5.50 | +4.56% | SEK 5.68 | SEK 5.68 | SEK 5.26 | 9.01K |
| 2026-08-26 | SEK 5.26 | -1.87% | SEK 5.22 | SEK 5.50 | SEK 5.22 | 884 |
| 2026-08-25 | SEK 5.36 | +1.13% | SEK 5.20 | SEK 5.36 | SEK 5.20 | 1.18K |
| 2026-08-24 | SEK 5.30 | 0.00% | SEK 5.16 | SEK 5.30 | SEK 5.16 | 15.06K |
| 2026-08-21 | SEK 5.30 | -1.49% | SEK 5.18 | SEK 5.38 | SEK 5.02 | 18.29K |
| 2026-08-20 | SEK 5.38 | 0.00% | SEK 5.38 | SEK 5.54 | SEK 5.20 | 5.78K |
| 2026-08-19 | SEK 5.38 | -1.10% | SEK 5.44 | SEK 5.44 | SEK 5.26 | 1.60K |
| 2026-08-18 | SEK 5.44 | +0.37% | SEK 5.32 | SEK 5.44 | SEK 5.10 | 8.18K |
| 2026-08-17 | SEK 5.42 | -0.37% | SEK 5.44 | SEK 5.44 | SEK 5.38 | 2.96K |
| 2026-08-14 | SEK 5.44 | -1.09% | SEK 5.44 | SEK 5.44 | SEK 5.42 | 11.04K |
| 2026-08-13 | SEK 5.50 | -1.43% | SEK 5.42 | SEK 5.60 | SEK 5.42 | 2.32K |
| 2026-08-12 | SEK 5.58 | -0.71% | SEK 5.58 | SEK 5.58 | SEK 5.44 | 597 |
| 2026-08-11 | SEK 5.62 | +1.44% | SEK 5.46 | SEK 5.62 | SEK 5.46 | 2.27K |
| 2026-08-10 | SEK 5.54 | 0.00% | SEK 5.58 | SEK 5.68 | SEK 5.54 | 2.85K |
| 2026-08-07 | SEK 5.54 | 0.00% | SEK 5.56 | SEK 5.64 | SEK 5.48 | 1.54K |
| 2026-08-06 | SEK 5.54 | -2.81% | SEK 5.70 | SEK 5.70 | SEK 5.48 | 6.04K |
| 2026-08-05 | SEK 5.70 | +5.17% | SEK 5.34 | SEK 5.80 | SEK 5.34 | 13.44K |
| 2026-08-04 | SEK 5.42 | -0.37% | SEK 5.44 | SEK 5.56 | SEK 5.28 | 9.45K |
| 2026-08-03 | SEK 5.44 | +1.49% | SEK 5.34 | SEK 5.56 | SEK 5.20 | 12.56K |
| 2026-07-31 | SEK 5.36 | -2.55% | SEK 5.44 | SEK 5.60 | SEK 5.36 | 3.98K |
| 2026-07-30 | SEK 5.50 | -1.79% | SEK 5.44 | SEK 5.66 | SEK 5.44 | 5.23K |
| 2026-07-29 | SEK 5.60 | -3.11% | SEK 5.50 | SEK 5.78 | SEK 5.28 | 14.61K |
| 2026-07-28 | SEK 5.78 | +2.85% | SEK 5.62 | SEK 5.80 | SEK 5.44 | 4.20K |
| 2026-07-27 | SEK 5.62 | +4.46% | SEK 5.36 | SEK 5.62 | SEK 5.28 | 33.75K |
| 2026-07-24 | SEK 5.38 | -3.93% | SEK 5.34 | SEK 5.60 | SEK 5.34 | 2.75K |
| 2026-07-23 | SEK 5.60 | +1.82% | SEK 5.42 | SEK 5.60 | SEK 5.42 | 1.22K |
| 2026-07-22 | SEK 5.50 | -2.14% | SEK 5.24 | SEK 5.50 | SEK 5.24 | 2.01K |
| 2026-07-21 | SEK 5.62 | +0.36% | SEK 5.60 | SEK 5.62 | SEK 5.00 | 4.44K |
| 2026-07-20 | SEK 5.60 | -1.06% | SEK 5.62 | SEK 5.68 | SEK 5.60 | 4.45K |
| 2026-07-17 | SEK 5.66 | +0.35% | SEK 5.66 | SEK 5.66 | SEK 5.60 | 8.76K |
| 2026-07-16 | SEK 5.64 | -1.74% | SEK 5.74 | SEK 5.76 | SEK 5.62 | 7.07K |
| 2026-07-15 | SEK 5.74 | +2.14% | SEK 5.62 | SEK 5.74 | SEK 5.62 | 448 |
| 2026-07-14 | SEK 5.62 | 0.00% | SEK 5.60 | SEK 5.62 | SEK 5.60 | 1.81K |
| 2026-07-13 | SEK 5.62 | -1.40% | SEK 5.64 | SEK 5.64 | SEK 5.62 | 393 |
| 2026-07-10 | SEK 5.70 | +0.71% | SEK 5.62 | SEK 5.70 | SEK 5.62 | 360 |
| 2026-07-09 | SEK 5.66 | -0.35% | SEK 5.66 | SEK 5.80 | SEK 5.66 | 3.15K |
| 2026-07-08 | SEK 5.68 | -3.73% | SEK 5.98 | SEK 5.98 | SEK 5.66 | 11.33K |
| 2026-07-07 | SEK 5.90 | +2.43% | SEK 5.86 | SEK 5.90 | SEK 5.66 | 10.11K |
| 2026-07-06 | SEK 5.76 | -1.37% | SEK 5.68 | SEK 5.86 | SEK 5.66 | 1.10K |
| 2026-07-03 | SEK 5.84 | +3.18% | SEK 5.66 | SEK 5.92 | SEK 5.66 | 575 |
| 2026-07-02 | SEK 5.66 | 0.00% | SEK 5.66 | SEK 5.82 | SEK 5.60 | 1.65K |
| 2026-07-01 | SEK 5.66 | 0.00% | SEK 5.60 | SEK 6.02 | SEK 5.60 | 5.63K |
| 2026-06-30 | SEK 5.66 | -1.05% | SEK 5.70 | SEK 5.70 | SEK 5.66 | 839 |
| 2026-06-29 | SEK 5.72 | -0.69% | SEK 5.74 | SEK 5.74 | SEK 5.54 | 3.35K |
| 2026-06-26 | SEK 5.76 | +0.70% | SEK 5.72 | SEK 5.84 | SEK 5.50 | 5.08K |
| 2026-06-25 | SEK 5.72 | +0.35% | SEK 5.60 | SEK 5.74 | SEK 5.52 | 4.04K |
| 2026-06-24 | SEK 5.70 | +1.06% | SEK 5.62 | SEK 5.80 | SEK 5.60 | 3.79K |
| 2026-06-23 | SEK 5.64 | -4.41% | SEK 6.18 | SEK 6.18 | SEK 5.64 | 14.19K |
| 2026-06-22 | SEK 5.90 | +4.24% | SEK 5.50 | SEK 5.94 | SEK 5.50 | 10.01K |
| 2026-06-18 | SEK 5.66 | -1.05% | SEK 5.60 | SEK 5.72 | SEK 5.54 | 6.00K |
| 2026-06-17 | SEK 5.72 | -1.38% | SEK 5.80 | SEK 5.80 | SEK 5.50 | 110.98K |
| 2026-06-16 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.90 | SEK 5.80 | 1.50K |
| 2026-06-15 | SEK 5.80 | 0.00% | SEK 5.78 | SEK 5.80 | SEK 5.20 | 8.22K |
| 2026-06-12 | SEK 5.80 | -1.02% | SEK 5.64 | SEK 5.88 | SEK 5.64 | 691 |
| 2026-06-11 | SEK 5.86 | 0.00% | SEK 5.70 | SEK 5.86 | SEK 5.08 | 4.63K |
| 2026-06-10 | SEK 5.86 | -0.34% | SEK 5.70 | SEK 5.86 | SEK 5.70 | 1.60K |
| 2026-06-09 | SEK 5.88 | +3.16% | SEK 5.68 | SEK 5.98 | SEK 5.60 | 8.67K |
| 2026-06-08 | SEK 5.70 | -1.72% | SEK 5.98 | SEK 6.04 | SEK 5.62 | 13.12K |
| 2026-06-05 | SEK 5.80 | 0.00% | SEK 5.78 | SEK 5.88 | SEK 5.68 | 4.21K |
| 2026-06-04 | SEK 5.80 | -3.65% | SEK 6.00 | SEK 6.00 | SEK 5.76 | 8.40K |
| 2026-06-03 | SEK 6.02 | +1.01% | SEK 5.96 | SEK 6.08 | SEK 5.74 | 4.14K |
| 2026-06-02 | SEK 5.96 | +1.36% | SEK 5.98 | SEK 6.10 | SEK 5.70 | 3.17K |
| 2026-06-01 | SEK 5.88 | -3.29% | SEK 6.00 | SEK 6.00 | SEK 5.68 | 7.66K |
| 2026-05-29 | SEK 6.08 | +0.66% | SEK 6.00 | SEK 6.20 | SEK 5.96 | 3.48K |
| 2026-05-28 | SEK 6.04 | -1.31% | SEK 6.12 | SEK 6.12 | SEK 5.96 | 1.52K |
| 2026-05-27 | SEK 6.12 | +4.44% | SEK 5.86 | SEK 6.76 | SEK 5.86 | 23.62K |