M.O.B.A. Network AB (publ) (MOBA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:24PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.30 | 13.30 | 12.40 | 13.00 | 13.00 | 4,829 |
| 25 Apr 2024 | 12.80 | 13.40 | 12.30 | 13.40 | 13.40 | 4,345 |
| 24 Apr 2024 | 13.50 | 13.50 | 12.60 | 12.70 | 12.70 | 15,236 |
| 23 Apr 2024 | 12.10 | 13.50 | 12.10 | 13.10 | 13.10 | 6,431 |
| 22 Apr 2024 | 12.20 | 12.20 | 11.60 | 12.00 | 12.00 | 3,159 |
| 19 Apr 2024 | 12.70 | 12.70 | 11.90 | 12.10 | 12.10 | 9,189 |
| 18 Apr 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 4,255 |
| 17 Apr 2024 | 11.70 | 14.00 | 11.70 | 13.00 | 13.00 | 4,947 |
| 16 Apr 2024 | 11.00 | 12.00 | 11.00 | 11.50 | 11.50 | 5,586 |
| 15 Apr 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 160 |
| 12 Apr 2024 | 10.60 | 12.00 | 10.60 | 11.60 | 11.60 | 23,101 |
| 11 Apr 2024 | 10.40 | 10.60 | 10.20 | 10.50 | 10.50 | 5,577 |
| 10 Apr 2024 | 11.00 | 11.10 | 10.30 | 10.30 | 10.30 | 6,833 |
| 09 Apr 2024 | 9.65 | 10.70 | 9.65 | 10.70 | 10.70 | 8,263 |
| 08 Apr 2024 | 10.30 | 10.30 | 9.90 | 9.95 | 9.95 | 1,471 |
| 05 Apr 2024 | 10.10 | 10.10 | 9.75 | 10.10 | 10.10 | 5,740 |
| 04 Apr 2024 | 12.50 | 12.50 | 10.10 | 10.10 | 10.10 | 10,215 |
| 03 Apr 2024 | 14.50 | 14.50 | 11.60 | 12.50 | 12.50 | 17,982 |
| 02 Apr 2024 | 9.30 | 14.00 | 9.30 | 14.00 | 14.00 | 11,130 |
| 28 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 220 |
| 27 Mar 2024 | 9.66 | 10.20 | 9.66 | 9.82 | 9.82 | 13,753 |
| 26 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 25 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 22 Mar 2024 | 9.88 | 9.88 | 9.66 | 9.66 | 9.66 | 3,950 |
| 21 Mar 2024 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 3,560 |
| 20 Mar 2024 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | 1,000 |
| 19 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 18 Mar 2024 | 9.78 | 9.84 | 9.78 | 9.78 | 9.78 | 4,530 |
| 15 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1,850 |
| 14 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 512 |
| 13 Mar 2024 | 9.54 | 9.66 | 9.54 | 9.54 | 9.54 | 570 |
| 12 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1,234 |
| 11 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 08 Mar 2024 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 3,071 |
| 07 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 500 |
| 06 Mar 2024 | 8.54 | 8.84 | 8.54 | 8.84 | 8.84 | 315 |
| 05 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 676 |
| 04 Mar 2024 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 5,294 |
| 01 Mar 2024 | 9.04 | 9.04 | 8.72 | 8.72 | 8.72 | 197 |
| 29 Feb 2024 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | 1,213 |
| 28 Feb 2024 | 9.04 | 9.34 | 9.04 | 9.34 | 9.34 | 91 |
| 27 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 14 |
| 26 Feb 2024 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | 261 |
| 23 Feb 2024 | 8.64 | 8.74 | 8.64 | 8.74 | 8.74 | 1,710 |
| 22 Feb 2024 | 8.60 | 8.62 | 8.60 | 8.60 | 8.60 | 3,734 |
| 21 Feb 2024 | 8.20 | 9.70 | 8.20 | 8.50 | 8.50 | 14,914 |
| 20 Feb 2024 | 8.36 | 8.36 | 8.28 | 8.28 | 8.28 | 750 |
| 19 Feb 2024 | 8.24 | 8.52 | 8.24 | 8.52 | 8.52 | 4,376 |
| 16 Feb 2024 | 8.28 | 8.82 | 8.00 | 8.26 | 8.26 | 26,131 |
| 15 Feb 2024 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | 158 |
| 14 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5 |
| 13 Feb 2024 | 8.36 | 8.48 | 8.26 | 8.26 | 8.26 | 811 |
| 12 Feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 20 |
| 09 Feb 2024 | 8.60 | 8.62 | 8.50 | 8.62 | 8.62 | 3,022 |
| 08 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 40 |
| 07 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3 |
| 06 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 05 Feb 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 8 |
| 02 Feb 2024 | 8.52 | 9.06 | 8.52 | 8.80 | 8.80 | 2,924 |
| 01 Feb 2024 | 9.34 | 9.34 | 9.00 | 9.10 | 9.10 | 6,697 |
| 31 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 4 |
| 30 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 5 |
| 29 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2,232 |
| 26 Jan 2024 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 2,427 |
| 25 Jan 2024 | 9.60 | 9.60 | 9.00 | 9.30 | 9.30 | 14,289 |
| 24 Jan 2024 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 10 |
| 23 Jan 2024 | 10.00 | 10.00 | 9.54 | 9.54 | 9.54 | 17,752 |
| 22 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 243 |
| 19 Jan 2024 | 10.20 | 10.35 | 10.10 | 10.35 | 10.35 | 2,230 |
| 18 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5 |
| 17 Jan 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | 3,344 |
| 16 Jan 2024 | 11.20 | 11.20 | 10.65 | 10.65 | 10.65 | 5,350 |
| 15 Jan 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 89 |
| 12 Jan 2024 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | 687 |
| 11 Jan 2024 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | 70 |
| 10 Jan 2024 | 11.10 | 11.45 | 11.10 | 11.45 | 11.45 | 1,457 |
| 09 Jan 2024 | 11.35 | 11.45 | 11.30 | 11.45 | 11.45 | 1,979 |
| 08 Jan 2024 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 7,894 |
| 05 Jan 2024 | 12.25 | 12.25 | 10.50 | 11.40 | 11.40 | 2,788 |
| 04 Jan 2024 | 12.05 | 12.25 | 11.90 | 12.25 | 12.25 | 1,674 |
| 03 Jan 2024 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | 1,877 |
| 02 Jan 2024 | 12.40 | 12.40 | 12.00 | 12.15 | 12.15 | 6,147 |
| 29 Dec 2023 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 2,000 |
| 28 Dec 2023 | 13.40 | 14.80 | 12.00 | 12.00 | 12.00 | 20,120 |
| 27 Dec 2023 | 12.65 | 12.65 | 12.15 | 12.20 | 12.20 | 2,740 |
| 22 Dec 2023 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 3,776 |
| 21 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Dec 2023 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | 1,340 |
| 18 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,350 |
| 15 Dec 2023 | 13.05 | 13.05 | 12.75 | 12.75 | 12.75 | 4,786 |
| 14 Dec 2023 | 13.05 | 13.05 | 12.75 | 12.80 | 12.80 | 6,468 |
| 13 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,320 |
| 12 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 500 |
| 11 Dec 2023 | 13.15 | 13.45 | 12.95 | 12.95 | 12.95 | 5,078 |
| 08 Dec 2023 | 13.60 | 13.60 | 13.15 | 13.15 | 13.15 | 335 |
| 07 Dec 2023 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | 525 |
| 06 Dec 2023 | 13.10 | 16.95 | 13.10 | 13.80 | 13.80 | 5,013 |
| 05 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 04 Dec 2023 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 2,040 |
| *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.