UK markets open in 38 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.03 +0.49 (+0.60%) GOLD FUTURES
2,333.40 -6.20 (-0.27%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,905.15 +2,026.74 (+4.23%)
Momentum Group AB (publ) (MMGR-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 171.00 | 176.20 | 169.80 | 173.40 | 173.40 | 7,330 |
| 27 Jun 2024 | 168.80 | 171.80 | 166.00 | 171.80 | 171.80 | 4,817 |
| 26 Jun 2024 | 172.20 | 173.00 | 168.00 | 168.00 | 168.00 | 2,287 |
| 25 Jun 2024 | 165.20 | 172.60 | 165.00 | 172.00 | 172.00 | 27,648 |
| 24 Jun 2024 | 164.80 | 168.60 | 164.60 | 166.00 | 166.00 | 11,963 |
| 20 Jun 2024 | 173.60 | 173.60 | 166.80 | 167.80 | 167.80 | 7,993 |
| 19 Jun 2024 | 174.80 | 176.20 | 172.80 | 173.20 | 173.20 | 1,857 |
| 18 Jun 2024 | 176.00 | 179.40 | 174.80 | 174.80 | 174.80 | 7,474 |
| 17 Jun 2024 | 171.40 | 176.40 | 171.40 | 176.40 | 176.40 | 8,463 |
| 14 Jun 2024 | 180.00 | 181.40 | 169.40 | 173.80 | 173.80 | 34,902 |
| 13 Jun 2024 | 176.20 | 180.40 | 176.20 | 178.60 | 178.60 | 4,873 |
| 12 Jun 2024 | 172.00 | 182.60 | 171.20 | 177.40 | 177.40 | 14,947 |
| 11 Jun 2024 | 176.40 | 178.00 | 172.00 | 172.00 | 172.00 | 12,362 |
| 10 Jun 2024 | 179.20 | 182.00 | 176.00 | 177.20 | 177.20 | 9,199 |
| 07 Jun 2024 | 177.60 | 178.60 | 174.00 | 178.60 | 178.60 | 19,277 |
| 05 Jun 2024 | 180.60 | 182.40 | 177.40 | 177.40 | 177.40 | 11,004 |
| 04 Jun 2024 | 180.20 | 183.60 | 178.00 | 181.00 | 181.00 | 15,222 |
| 03 Jun 2024 | 183.20 | 184.00 | 175.20 | 180.00 | 180.00 | 14,099 |
| 31 May 2024 | 174.60 | 185.80 | 172.20 | 180.00 | 180.00 | 99,848 |
| 30 May 2024 | 177.00 | 180.00 | 169.60 | 176.40 | 176.40 | 88,463 |
| 29 May 2024 | 173.80 | 177.80 | 168.00 | 177.80 | 177.80 | 43,033 |
| 28 May 2024 | 166.20 | 177.00 | 166.20 | 170.40 | 170.40 | 151,133 |
| 27 May 2024 | 161.60 | 166.20 | 160.00 | 165.80 | 165.80 | 23,147 |
| 24 May 2024 | 163.60 | 163.60 | 159.80 | 161.80 | 161.80 | 198,914 |
| 23 May 2024 | 159.20 | 164.20 | 159.20 | 163.40 | 163.40 | 10,763 |
| 22 May 2024 | 149.80 | 162.00 | 149.80 | 159.00 | 159.00 | 70,728 |
| 21 May 2024 | 147.60 | 150.20 | 146.80 | 149.80 | 149.80 | 28,107 |
| 20 May 2024 | 149.20 | 149.80 | 146.80 | 147.60 | 147.60 | 3,164 |
| 17 May 2024 | 149.60 | 150.00 | 146.00 | 149.20 | 149.20 | 17,881 |
| 16 May 2024 | 149.60 | 150.60 | 148.00 | 150.20 | 150.20 | 9,473 |
| 15 May 2024 | 144.20 | 150.60 | 144.20 | 150.60 | 150.60 | 9,356 |
| 14 May 2024 | 142.80 | 145.00 | 142.20 | 144.00 | 144.00 | 9,626 |
| 13 May 2024 | 142.00 | 144.60 | 142.00 | 143.00 | 143.00 | 10,040 |
| 10 May 2024 | 138.80 | 142.40 | 138.00 | 142.00 | 142.00 | 13,450 |
| 08 May 2024 | 137.20 | 139.20 | 137.20 | 138.80 | 138.80 | 2,427 |
| 08 May 2024 | 1.1 Dividend | |||||
| 07 May 2024 | 133.00 | 138.60 | 133.00 | 137.20 | 136.10 | 25,440 |
| 06 May 2024 | 133.20 | 134.00 | 130.20 | 133.00 | 131.93 | 8,354 |
| 03 May 2024 | 144.20 | 144.60 | 133.00 | 133.00 | 131.93 | 19,792 |
| 02 May 2024 | 136.40 | 144.40 | 136.40 | 144.40 | 143.24 | 19,681 |
| 30 Apr 2024 | 136.80 | 138.80 | 135.00 | 138.20 | 137.09 | 10,149 |
| 29 Apr 2024 | 131.60 | 136.60 | 130.60 | 136.60 | 135.50 | 13,439 |
| 26 Apr 2024 | 125.60 | 132.40 | 125.60 | 131.40 | 130.35 | 15,808 |
| 25 Apr 2024 | 125.40 | 127.60 | 122.40 | 124.80 | 123.80 | 16,393 |
| 24 Apr 2024 | 124.00 | 125.40 | 122.40 | 125.40 | 124.39 | 8,730 |
| 23 Apr 2024 | 123.80 | 125.40 | 123.00 | 124.60 | 123.60 | 13,947 |
| 22 Apr 2024 | 128.00 | 128.00 | 123.80 | 123.80 | 122.81 | 9,481 |
| 19 Apr 2024 | 123.60 | 126.40 | 122.00 | 125.00 | 124.00 | 9,691 |
| 18 Apr 2024 | 125.40 | 125.40 | 122.60 | 124.00 | 123.01 | 16,000 |
| 17 Apr 2024 | 128.00 | 128.00 | 124.60 | 125.40 | 124.39 | 7,577 |
| 16 Apr 2024 | 130.20 | 130.80 | 127.00 | 128.00 | 126.97 | 9,871 |
| 15 Apr 2024 | 132.00 | 132.00 | 130.00 | 130.40 | 129.35 | 5,524 |
| 12 Apr 2024 | 133.20 | 135.40 | 129.60 | 133.00 | 131.93 | 18,657 |
| 11 Apr 2024 | 133.00 | 136.80 | 131.40 | 131.40 | 130.35 | 15,333 |
| 10 Apr 2024 | 138.60 | 138.80 | 134.80 | 135.20 | 134.12 | 6,992 |
| 09 Apr 2024 | 137.00 | 138.60 | 135.20 | 138.60 | 137.49 | 6,140 |
| 08 Apr 2024 | 138.00 | 138.20 | 135.60 | 138.00 | 136.89 | 3,517 |
| 05 Apr 2024 | 138.80 | 138.80 | 131.00 | 138.20 | 137.09 | 17,421 |
| 04 Apr 2024 | 134.20 | 139.40 | 134.20 | 139.40 | 138.28 | 25,509 |
| 03 Apr 2024 | 135.60 | 136.00 | 133.60 | 134.80 | 133.72 | 13,203 |
| 02 Apr 2024 | 129.80 | 135.60 | 129.80 | 135.60 | 134.51 | 16,960 |
| 28 Mar 2024 | 129.00 | 132.00 | 127.00 | 129.50 | 128.46 | 12,095 |
| 27 Mar 2024 | 122.50 | 127.00 | 121.00 | 127.00 | 125.98 | 184,725 |
| 26 Mar 2024 | 122.50 | 125.00 | 122.00 | 122.50 | 121.52 | 10,788 |
| 25 Mar 2024 | 122.00 | 124.00 | 122.00 | 122.50 | 121.52 | 10,630 |
| 22 Mar 2024 | 126.50 | 126.50 | 123.00 | 123.50 | 122.51 | 7,683 |
| 21 Mar 2024 | 123.00 | 126.00 | 122.00 | 126.00 | 124.99 | 25,813 |
| 20 Mar 2024 | 124.00 | 125.50 | 121.00 | 123.00 | 122.01 | 11,369 |
| 19 Mar 2024 | 122.00 | 125.00 | 116.50 | 124.50 | 123.50 | 23,578 |
| 18 Mar 2024 | 123.50 | 124.50 | 118.50 | 122.00 | 121.02 | 58,606 |
| 15 Mar 2024 | 124.00 | 125.50 | 122.50 | 124.50 | 123.50 | 15,866 |
| 14 Mar 2024 | 125.50 | 127.00 | 123.00 | 124.00 | 123.01 | 23,890 |
| 13 Mar 2024 | 125.00 | 130.00 | 123.50 | 125.50 | 124.49 | 13,640 |
| 12 Mar 2024 | 128.50 | 128.50 | 123.50 | 126.00 | 124.99 | 12,445 |
| 11 Mar 2024 | 128.00 | 129.50 | 128.00 | 128.50 | 127.47 | 6,356 |
| 08 Mar 2024 | 129.50 | 131.50 | 128.50 | 129.50 | 128.46 | 9,677 |
| 07 Mar 2024 | 132.50 | 133.50 | 129.50 | 129.50 | 128.46 | 13,816 |
| 06 Mar 2024 | 134.00 | 135.00 | 132.50 | 132.50 | 131.44 | 8,008 |
| 05 Mar 2024 | 139.00 | 142.00 | 132.50 | 134.00 | 132.93 | 27,950 |
| 04 Mar 2024 | 136.50 | 141.00 | 135.00 | 141.00 | 139.87 | 16,623 |
| 01 Mar 2024 | 136.50 | 137.50 | 132.50 | 136.50 | 135.41 | 12,912 |
| 29 Feb 2024 | 133.50 | 140.50 | 132.50 | 136.50 | 135.41 | 14,603 |
| 28 Feb 2024 | 131.00 | 137.00 | 131.00 | 133.50 | 132.43 | 57,385 |
| 27 Feb 2024 | 136.00 | 136.00 | 128.50 | 129.50 | 128.46 | 34,074 |
| 26 Feb 2024 | 137.00 | 142.00 | 135.50 | 136.00 | 134.91 | 30,742 |
| 23 Feb 2024 | 150.00 | 150.00 | 138.00 | 138.00 | 136.89 | 14,450 |
| 22 Feb 2024 | 147.50 | 150.50 | 147.50 | 148.00 | 146.81 | 14,695 |
| 21 Feb 2024 | 145.50 | 148.50 | 145.00 | 146.50 | 145.33 | 8,426 |
| 20 Feb 2024 | 143.50 | 151.50 | 141.00 | 145.00 | 143.84 | 22,696 |
| 19 Feb 2024 | 136.00 | 144.00 | 134.00 | 143.50 | 142.35 | 6,828 |
| 16 Feb 2024 | 143.50 | 144.00 | 132.00 | 136.00 | 134.91 | 12,822 |
| 15 Feb 2024 | 143.00 | 144.50 | 139.00 | 143.50 | 142.35 | 10,002 |
| 14 Feb 2024 | 141.00 | 142.00 | 139.00 | 140.50 | 139.37 | 46,524 |
| 13 Feb 2024 | 144.00 | 144.50 | 140.00 | 141.00 | 139.87 | 8,988 |
| 12 Feb 2024 | 144.00 | 146.50 | 140.50 | 143.00 | 141.85 | 11,107 |
| 09 Feb 2024 | 142.50 | 144.00 | 141.00 | 143.50 | 142.35 | 9,767 |
| 08 Feb 2024 | 141.00 | 143.00 | 140.00 | 142.00 | 140.86 | 7,717 |
| 07 Feb 2024 | 134.00 | 141.00 | 134.00 | 140.50 | 139.37 | 11,825 |
| 06 Feb 2024 | 135.50 | 136.00 | 133.50 | 134.00 | 132.93 | 3,276 |
| 05 Feb 2024 | 133.50 | 136.50 | 133.00 | 136.00 | 134.91 | 6,602 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.