Stockholm - Delayed Quote
SEK
Momentum Group AB (publ) (MMGR-B.ST)
128.60
+0.20
(+0.16%)
At close: 5:29:41 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
127.80
129.00
124.20
128.40
128.40
59,568
Oct 30, 2026
128.20
129.20
127.80
128.20
128.20
10,522
Oct 29, 2026
127.20
129.80
126.20
129.20
129.20
20,107
Oct 28, 2026
126.20
128.60
126.20
128.00
128.00
190,521
Oct 27, 2026
128.20
130.40
125.00
126.80
126.80
175,483
Oct 26, 2026
126.00
128.20
122.60
128.00
128.00
61,690
Oct 23, 2026
126.20
131.60
123.60
126.20
126.20
89,992
Oct 22, 2026
127.20
127.20
125.00
125.00
125.00
56,492
Oct 21, 2026
127.20
128.00
126.40
127.00
127.00
15,178
Oct 20, 2026
126.60
128.40
124.20
127.00
127.00
139,644
Oct 19, 2026
128.40
129.00
126.20
127.20
127.20
22,922
Oct 16, 2026
127.60
130.00
126.60
129.00
129.00
17,965
Oct 15, 2026
125.80
128.40
123.60
127.60
127.60
93,493
Oct 14, 2026
124.80
127.60
124.00
125.80
125.80
398,093
Oct 13, 2026
126.60
126.80
123.40
124.20
124.20
15,727
Oct 12, 2026
127.80
131.80
126.40
126.60
126.60
34,368
Oct 9, 2026
122.80
127.80
122.80
127.20
127.20
63,674
Oct 8, 2026
124.80
124.80
121.80
124.00
124.00
22,400
Oct 7, 2026
128.00
128.20
124.00
124.40
124.40
144,508
Oct 6, 2026
129.20
131.80
128.00
128.60
128.60
33,401
Oct 5, 2026
131.00
131.20
129.20
130.00
130.00
58,165
Oct 2, 2026
131.20
132.40
130.40
131.00
131.00
125,212
Oct 1, 2026
134.00
134.00
130.00
131.40
131.40
90,311
Sep 30, 2026
133.80
136.00
132.80
132.80
132.80
28,036
Sep 29, 2026
133.40
134.80
131.40
132.40
132.40
31,311
Sep 28, 2026
136.40
136.40
132.00
132.00
132.00
46,474
Sep 25, 2026
136.80
139.00
136.00
136.40
136.40
14,527
Sep 24, 2026
139.40
139.60
136.20
137.00
137.00
19,149
Sep 23, 2026
139.60
140.00
138.00
139.40
139.40
32,901
Sep 22, 2026
137.60
141.00
136.80
138.80
138.80
33,527
Sep 21, 2026
134.20
137.00
134.00
135.40
135.40
21,029
Sep 18, 2026
135.20
136.40
133.20
133.20
133.20
7,964
Sep 17, 2026
137.80
138.00
135.40
135.40
135.40
8,947
Sep 16, 2026
131.60
137.40
131.60
136.00
136.00
23,596
Sep 15, 2026
133.60
134.00
130.80
131.80
131.80
31,526
Sep 14, 2026
135.20
135.80
133.60
133.60
133.60
13,668
Sep 11, 2026
136.00
136.20
134.00
136.00
136.00
12,321
Sep 10, 2026
138.20
140.00
136.20
136.20
136.20
50,921
Sep 9, 2026
137.20
141.20
137.20
139.40
139.40
18,766
Sep 8, 2026
139.20
140.00
137.40
137.60
137.60
34,192
Sep 7, 2026
140.60
141.40
139.00
139.00
139.00
14,812
Sep 4, 2026
142.00
142.00
140.20
140.60
140.60
24,693
Sep 3, 2026
138.80
143.00
138.00
141.60
141.60
34,922
Sep 2, 2026
141.00
142.20
139.00
139.00
139.00
17,603
Sep 1, 2026
143.40
143.60
139.60
140.80
140.80
10,795
Aug 31, 2026
142.80
145.00
142.00
143.80
143.80
19,141
Aug 28, 2026
140.00
143.40
140.00
143.20
143.20
325,137
Aug 27, 2026
140.40
142.00
139.60
140.00
140.00
27,674
Aug 26, 2026
139.40
143.20
139.40
141.00
141.00
56,611
Aug 25, 2026
139.80
143.80
139.20
140.00
140.00
141,911
Aug 24, 2026
142.20
142.40
139.80
140.20
140.20
18,595
Aug 21, 2026
139.40
142.60
139.00
142.00
142.00
117,544
Aug 20, 2026
139.80
141.00
138.60
139.40
139.40
25,571
Aug 19, 2026
139.60
140.00
137.40
140.00
140.00
24,738
Aug 18, 2026
140.60
141.60
138.20
139.60
139.60
12,685
Aug 17, 2026
139.60
143.00
139.60
140.60
140.60
110,873
Aug 14, 2026
141.60
143.20
139.40
141.00
141.00
7,672
Aug 13, 2026
142.40
144.00
141.00
142.60
142.60
9,856
Aug 12, 2026
144.00
146.40
142.20
143.40
143.40
12,435
Aug 11, 2026
143.40
145.80
142.60
144.00
144.00
58,203
Aug 10, 2026
144.60
145.60
142.60
144.00
144.00
111,516
Aug 7, 2026
143.00
146.80
142.00
145.20
145.20
19,398
Aug 6, 2026
144.60
146.40
143.00
144.20
144.20
16,727
Aug 5, 2026
144.53
145.20
142.80
143.00
143.00
8,775
Aug 4, 2026
143.80
146.40
142.60
144.00
144.00
6,167
Aug 3, 2026
141.80
146.40
141.40
144.20
144.20
11,210
Jul 31, 2026
146.00
146.00
141.20
141.80
141.80
6,780
Jul 30, 2026
143.60
144.40
141.00
141.00
141.00
11,540
Jul 29, 2026
147.80
147.80
143.60
144.00
144.00
10,948
Jul 28, 2026
146.00
148.60
143.40
147.60
147.60
26,963
Jul 27, 2026
146.00
148.00
144.00
146.00
146.00
27,743
Jul 24, 2026
147.60
147.60
142.60
146.00
146.00
18,508
Jul 23, 2026
147.20
147.80
144.60
145.00
145.00
12,714
Jul 22, 2026
147.80
149.40
144.80
149.00
149.00
15,269
Jul 21, 2026
150.60
150.60
143.60
146.20
146.20
18,179
Jul 20, 2026
143.00
148.40
142.60
147.20
147.20
81,111
Jul 17, 2026
133.40
145.00
133.00
142.60
142.60
136,308
Jul 16, 2026
126.80
131.00
124.40
129.00
129.00
21,425
Jul 15, 2026
121.40
127.40
121.00
126.20
126.20
17,171
Jul 14, 2026
123.00
124.60
120.20
122.80
122.80
11,179
Jul 13, 2026
121.20
124.00
121.20
122.00
122.00
13,225
Jul 10, 2026
121.00
123.40
120.00
122.40
122.40
8,665
Jul 9, 2026
119.60
121.80
119.60
120.80
120.80
2,945
Jul 8, 2026
124.00
124.00
118.80
119.00
119.00
23,736
Jul 7, 2026
125.60
126.00
122.00
124.20
124.20
13,467
Jul 6, 2026
127.20
128.20
124.40
125.40
125.40
52,699
Jul 3, 2026
122.00
128.60
122.00
126.60
126.60
37,838
Jul 2, 2026
116.80
124.00
116.60
121.60
121.60
28,288
Jul 1, 2026
113.40
117.80
112.60
117.60
117.60
169,445
Jun 30, 2026
110.80
115.60
110.80
113.60
113.60
21,607
Jun 29, 2026
111.20
111.80
109.80
110.80
110.80
23,607
Jun 26, 2026
111.00
112.60
109.00
111.20
111.20
14,401
Jun 25, 2026
110.00
112.20
109.00
111.60
111.60
36,429
Jun 24, 2026
109.20
110.80
106.80
110.00
110.00
35,606
Jun 23, 2026
112.00
113.00
108.60
108.80
108.80
14,295
Jun 22, 2026
113.80
114.00
111.40
113.80
113.80
11,886
Jun 18, 2026
113.80
115.40
111.60
113.80
113.80
78,393
Jun 17, 2026
114.60
114.80
111.60
114.20
114.20
83,166
Jun 16, 2026
112.80
114.80
111.60
113.20
113.20
188,920
Jun 15, 2026
112.40
115.20
111.20
111.80
111.80
20,862
Jun 12, 2026
114.00
114.00
110.40
111.00
111.00
18,283
Jun 11, 2026
114.40
114.40
111.00
112.40
112.40
24,409
Jun 10, 2026
113.40
115.00
111.00
113.80
113.80
14,799
Jun 9, 2026
114.20
114.40
112.20
113.00
113.00
10,657
Jun 8, 2026
115.00
115.20
112.80
114.20
114.20
15,182
Jun 5, 2026
115.80
117.40
115.20
115.60
115.60
13,924
Jun 4, 2026
114.60
116.40
114.60
115.40
115.40
8,523
Jun 3, 2026
115.00
116.00
113.40
113.80
113.80
14,379
Jun 2, 2026
114.40
117.40
114.40
115.00
115.00
24,250
Jun 1, 2026
119.80
120.60
113.20
113.40
113.40
32,787
May 29, 2026
120.40
120.80
119.20
120.60
120.60
30,804
May 28, 2026
120.00
120.80
118.00
118.00
118.00
7,714
May 27, 2026
122.20
123.00
119.60
120.00
120.00
19,887
May 26, 2026
125.60
126.60
120.20
121.20
121.20
70,685
May 25, 2026
118.60
125.60
118.60
125.00
125.00
32,463
May 22, 2026
116.80
119.80
116.00
119.00
119.00
35,854
May 21, 2026
118.20
118.20
114.40
114.80
114.80
59,303
May 20, 2026
114.20
117.80
112.60
116.60
116.60
25,666
May 19, 2026
113.40
115.80
112.80
114.20
114.20
16,261
May 18, 2026
112.40
112.60
109.60
112.00
112.00
26,116
May 15, 2026
114.00
114.80
110.40
111.00
111.00
15,117
May 13, 2026
116.20
116.20
113.20
113.40
113.40
16,682
May 12, 2026
115.20
115.40
113.40
114.60
114.60
22,388
May 11, 2026
114.20
115.40
113.80
115.00
115.00
58,627
May 8, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
115.20
117.00
114.40
114.80
114.80
52,485
May 7, 2026
116.40
117.60
115.00
115.20
113.80
15,655
May 6, 2026
113.00
118.20
112.20
115.20
113.80
291,364
May 5, 2026
112.40
112.40
110.40
111.00
109.65
94,533
May 4, 2026
107.00
112.00
105.00
110.20
108.86
61,455
Apr 30, 2026
106.80
107.60
102.40
107.00
105.70
89,489
Apr 29, 2026
120.00
120.00
104.20
105.60
104.32
160,385
Apr 28, 2026
130.60
130.60
126.60
127.20
125.65
20,430
Apr 27, 2026
129.40
131.80
129.20
130.00
128.42
14,523
Apr 24, 2026
133.20
133.20
128.80
129.40
127.83
12,662
Apr 23, 2026
133.80
134.40
132.00
132.40
130.79
5,647
Apr 22, 2026
133.60
135.80
132.40
134.00
132.37
47,120
Apr 21, 2026
137.00
137.20
133.80
134.80
133.16
16,272
Apr 20, 2026
136.40
138.00
136.00
136.20
134.54
28,885
Apr 17, 2026
131.60
137.80
131.20
137.20
135.53
65,968
Apr 16, 2026
128.40
131.20
128.40
130.40
128.82
51,931
Apr 15, 2026
128.20
129.60
127.40
128.60
127.04
10,304
Apr 14, 2026
125.60
128.60
125.40
128.40
126.84
20,893
Apr 13, 2026
128.20
128.20
125.20
125.40
123.88
9,907
Apr 10, 2026
123.80
128.00
123.80
127.40
125.85
24,416
Apr 9, 2026
123.40
126.00
123.00
123.80
122.30
9,670
Apr 8, 2026
121.00
125.00
121.00
123.60
122.10
19,152
Apr 7, 2026
122.20
124.00
120.60
120.60
119.13
60,003
Apr 2, 2026
121.80
126.40
120.00
121.80
120.32
28,817
Apr 1, 2026
122.60
125.00
122.60
123.00
121.51
83,050
Mar 31, 2026
122.60
124.60
121.80
122.80
121.31
35,951
Mar 30, 2026
119.40
123.80
118.20
122.60
121.11
29,334
Mar 27, 2026
122.00
122.00
117.00
118.60
117.16
100,173
Mar 26, 2026
121.80
123.50
119.80
120.60
119.13
64,288
Mar 25, 2026
118.40
124.80
118.00
121.80
120.32
94,829
Mar 24, 2026
115.80
119.80
114.20
117.00
115.58
32,564
Mar 23, 2026
113.00
118.20
110.80
117.00
115.58
77,828
Mar 20, 2026
119.80
119.80
113.60
113.60
112.22
63,539
Mar 19, 2026
124.40
124.40
117.60
117.60
116.17
28,331
Mar 18, 2026
123.80
126.00
123.00
123.60
122.10
18,857
Mar 17, 2026
124.20
126.20
122.40
123.60
122.10
10,993
Mar 16, 2026
122.60
124.20
121.00
123.80
122.30
9,661
Mar 13, 2026
126.60
127.20
122.60
122.80
121.31
11,135
Mar 12, 2026
128.80
130.20
126.40
127.20
125.65
221,901
Mar 11, 2026
129.20
130.20
128.20
128.80
127.23
378,727
Mar 10, 2026
126.40
129.80
126.00
129.20
127.63
118,973
Mar 9, 2026
129.00
129.00
125.40
126.20
124.67
19,601
Mar 6, 2026
128.20
130.00
127.40
129.20
127.63
20,935
Mar 5, 2026
125.20
128.40
125.00
127.20
125.65
19,201
Mar 4, 2026
122.20
126.60
121.80
125.40
123.88
32,032
Mar 3, 2026
125.80
125.80
121.60
122.20
120.71
20,018
Mar 2, 2026
128.40
129.20
125.80
125.80
124.27
20,368
Feb 27, 2026
130.00
131.60
128.60
130.20
128.62
14,172
Feb 26, 2026
128.40
130.40
128.00
130.40
128.82
20,893
Feb 25, 2026
127.20
129.80
127.00
128.40
126.84
9,090
Feb 24, 2026
128.40
129.60
127.00
127.20
125.65
6,805
Feb 23, 2026
133.40
133.40
128.40
128.40
126.84
34,361
Feb 20, 2026
134.80
135.60
129.80
131.20
129.61
33,016
Feb 19, 2026
131.40
135.80
131.40
134.80
133.16
24,715
Feb 18, 2026
124.00
130.20
119.20
128.20
126.64
142,145
Feb 17, 2026
125.20
126.20
123.60
124.00
122.49
25,729
Feb 16, 2026
128.20
129.00
125.20
125.20
123.68
11,466
Feb 13, 2026
128.20
128.40
126.40
128.20
126.64
12,183
Feb 12, 2026
129.20
130.40
126.60
126.80
125.26
13,349
Feb 11, 2026
131.80
132.60
128.80
128.80
127.23
35,197
Feb 10, 2026
131.00
133.00
131.00
132.00
130.40
37,077
Feb 9, 2026
131.60
132.80
131.00
132.00
130.40
13,566
Feb 6, 2026
134.20
135.00
131.20
131.20
129.61
42,835
Feb 5, 2026
133.80
135.80
133.20
134.00
132.37
16,651
Feb 4, 2026
131.80
134.00
130.80
133.40
131.78
39,998
Feb 3, 2026
133.00
133.80
131.20
132.80
131.19
12,670
Feb 2, 2026
131.60
134.80
130.40
133.00
131.38
28,433
Jan 30, 2026
134.80
135.80
131.40
131.40
129.80
15,076
Jan 29, 2026
135.20
136.80
134.20
134.80
133.16
17,341
Jan 28, 2026
137.20
138.00
135.20
135.60
133.95
10,434
Jan 27, 2026
138.60
139.00
136.20
137.00
135.34
13,458
Jan 26, 2026
139.60
140.40
138.60
138.60
136.92
36,413
Jan 23, 2026
142.20
142.60
139.20
139.60
137.90
14,346
Jan 22, 2026
139.40
143.20
139.40
141.20
139.48
22,169
Jan 21, 2026
140.80
141.80
138.00
139.60
137.90
24,649
Jan 20, 2026
144.00
144.00
141.20
141.40
139.68
8,635
Jan 19, 2026
143.80
146.00
142.80
144.20
142.45
20,337
Jan 16, 2026
145.80
147.00
143.00
145.00
143.24
175,687
Jan 15, 2026
146.40
148.00
145.00
146.40
144.62
77,373
Jan 14, 2026
148.20
151.40
146.00
147.00
145.21
44,709
Jan 13, 2026
150.60
151.40
148.00
148.80
146.99
11,734
Jan 12, 2026
152.80
154.20
150.40
151.60
149.76
67,229
Jan 9, 2026
153.00
153.60
149.80
153.00
151.14
16,093
Jan 8, 2026
152.00
155.80
152.00
152.80
150.94
13,536
Jan 7, 2026
150.00
153.40
149.80
152.20
150.35
13,477
Jan 5, 2026
150.80
153.20
149.40
150.40
148.57
28,379
Jan 2, 2026
153.20
155.00
150.60
150.60
148.77
18,491
Dec 30, 2025
153.20
155.00
152.80
153.80
151.93
5,893
Dec 29, 2025
151.00
155.60
150.20
155.60
153.71
20,456
Dec 23, 2025
150.60
152.00
149.80
151.00
149.16
14,459
Dec 22, 2025
152.00
152.60
150.60
151.40
149.56
75,679
Dec 19, 2025
151.80
152.00
150.40
152.00
150.15
19,541
Dec 18, 2025
151.40
153.00
150.40
152.20
150.35
22,900
Dec 17, 2025
155.40
155.40
150.40
151.20
149.36
16,685
Dec 16, 2025
156.40
156.80
154.40
155.20
153.31
11,400
Dec 15, 2025
157.60
159.80
155.60
156.40
154.50
37,612
Dec 12, 2025
158.40
161.60
158.20
158.60
156.67
13,748
Dec 11, 2025
158.60
160.60
157.00
159.60
157.66
23,673
Dec 10, 2025
154.20
159.40
153.80
158.80
156.87
17,365
Dec 9, 2025
157.20
157.80
154.20
155.00
153.12
9,654
Dec 8, 2025
156.60
158.40
156.00
156.60
154.70
7,173
Dec 5, 2025
156.20
159.20
155.40
157.00
155.09
8,455
Dec 4, 2025
155.40
157.60
154.40
156.80
154.89
5,689
Dec 3, 2025
161.80
161.80
154.00
154.20
152.33
28,411
Dec 2, 2025
161.60
161.80
159.60
160.60
158.65
123,194
Dec 1, 2025
157.20
161.60
156.20
161.60
159.64
17,337
Nov 28, 2025
156.20
159.20
156.20
157.40
155.49
19,528
Nov 27, 2025
152.60
157.60
152.60
157.40
155.49
12,705
Nov 26, 2025
151.80
152.40
149.00
151.80
149.96
47,190
Nov 25, 2025
151.40
153.60
149.80
151.00
149.16
17,824
Nov 24, 2025
151.00
153.80
149.60
151.00
149.16
26,775
Nov 21, 2025
148.60
151.60
148.60
150.80
148.97
22,218
Nov 20, 2025
152.20
153.20
150.00
152.20
150.35
16,489
Nov 19, 2025
151.40
152.00
148.40
151.40
149.56
18,312
Nov 18, 2025
152.20
152.40
148.40
149.20
147.39
10,428
Nov 17, 2025
152.60
154.80
152.20
152.80
150.94
17,741
Nov 14, 2025
152.80
153.60
151.40
153.20
151.34
12,992
Nov 13, 2025
154.40
157.00
154.00
154.00
152.13
59,792
Nov 12, 2025
153.60
155.60
152.40
155.40
153.51
80,824
Nov 11, 2025
153.60
156.00
151.60
153.00
151.14
809,682
Nov 10, 2025
149.80
153.60
149.20
152.80
150.94
70,250
Nov 7, 2025
153.80
155.00
148.40
149.20
147.39
76,257
Nov 6, 2025
160.20
160.20
152.60
152.80
150.94
33,390
Nov 5, 2025
160.80
160.80
158.00
159.20
157.27
11,228
Nov 4, 2025
163.60
163.80
159.60
160.20
158.25
19,249
Nov 3, 2025
162.80
165.60
162.80
164.00
162.01
21,932
