Momentum Group AB (MMGRb)

MMGRb
🏛️ 스웨덴 →
158.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 129.00 131.00 127.00 130.50 0.0M
2023-12-28 133.50 134.50 128.50 129.00 0.0M
2023-12-27 132.00 134.50 128.00 133.00 0.0M
2023-12-22 128.00 134.50 127.00 132.00 0.0M
2023-12-21 131.00 131.50 125.50 128.50 0.0M
2023-12-20 131.50 133.50 130.00 131.50 0.0M
2023-12-19 128.00 132.50 127.00 131.00 0.0M
2023-12-18 130.00 131.00 123.50 127.50 0.0M
2023-12-15 126.50 137.00 124.50 130.00 0.0M
2023-12-14 126.50 128.00 122.50 126.50 0.0M
2023-12-13 119.50 128.00 118.00 126.00 0.0M
2023-12-12 123.50 125.50 118.00 119.50 0.0M
2023-12-11 123.50 125.00 118.00 123.50 0.0M
2023-12-08 123.50 124.50 121.00 123.50 0.0M
2023-12-07 125.00 125.00 123.00 123.50 0.0M
2023-12-06 127.00 128.00 123.50 125.50 0.0M
2023-12-05 125.50 125.50 122.50 123.50 0.0M
2023-12-04 127.00 133.00 123.50 125.50 0.0M
2023-12-01 117.00 130.00 117.00 127.00 0.0M
2023-11-30 129.00 138.50 117.00 117.00 0.1M
2023-11-29 118.50 128.50 118.50 128.50 0.0M
2023-11-28 120.00 124.00 116.00 118.50 0.0M
2023-11-27 120.50 125.50 120.50 124.50 0.0M
2023-11-24 115.00 121.50 115.00 119.50 0.0M
2023-11-23 115.50 119.50 111.50 115.00 0.0M
2023-11-22 110.00 121.00 110.00 117.50 0.0M
2023-11-21 105.00 111.00 105.00 109.50 0.0M
2023-11-20 101.00 106.00 100.50 105.00 0.0M
2023-11-17 107.00 108.50 99.60 101.00 0.0M
2023-11-16 109.50 113.50 106.00 106.00 0.0M
2023-11-15 102.50 111.50 102.50 108.00 4.9M
2023-11-14 102.00 104.00 101.00 103.00 0.0M
2023-11-13 108.50 108.50 101.00 103.50 0.0M
2023-11-10 108.00 113.50 106.50 108.00 0.1M
2023-11-09 106.00 109.00 105.50 108.00 0.0M
2023-11-08 105.50 106.50 104.00 106.00 0.0M
2023-11-07 106.00 106.50 104.00 105.00 0.0M
2023-11-06 104.00 108.50 103.50 105.00 0.0M
2023-11-03 106.00 109.00 103.00 104.50 0.0M
2023-11-02 102.00 105.50 99.20 105.50 0.0M
2023-11-01 96.80 103.00 96.80 102.00 0.0M
2023-10-31 95.80 96.80 91.60 96.80 0.0M
2023-10-30 100.50 100.50 93.60 94.00 0.0M
2023-10-27 98.20 102.00 98.20 101.50 0.0M
2023-10-26 96.00 97.20 94.60 97.20 0.1M
2023-10-25 93.80 96.40 93.20 96.20 0.0M
2023-10-24 95.20 97.60 92.20 93.80 0.0M
2023-10-23 99.00 99.00 94.60 95.20 0.0M
2023-10-20 97.20 99.00 93.80 98.00 0.0M
2023-10-19 96.00 98.40 93.00 97.20 0.0M
2023-10-18 95.60 99.40 94.60 96.00 0.0M
2023-10-17 97.00 99.80 96.20 96.20 0.0M
2023-10-16 94.40 99.00 93.00 96.60 0.0M
2023-10-13 100.00 100.00 94.40 94.40 0.0M
2023-10-12 104.00 104.00 94.20 99.80 0.0M
2023-10-11 98.00 104.50 95.60 104.50 0.0M
2023-10-10 94.00 97.00 92.80 96.00 0.1M
2023-10-09 95.00 96.60 94.00 94.80 0.0M
2023-10-06 94.60 96.40 92.80 95.00 0.0M
2023-10-05 96.60 96.60 93.60 94.60 0.0M
2023-10-04 100.00 100.00 94.00 96.80 0.0M
2023-10-03 95.20 103.00 92.80 100.00 0.0M
2023-10-02 96.00 98.60 93.60 95.20 0.0M
2023-09-29 98.60 99.60 96.40 99.00 0.0M
2023-09-28 100.00 100.00 96.00 98.60 0.0M
2023-09-27 104.50 104.50 98.00 100.00 0.0M
2023-09-26 99.20 104.50 99.20 102.00 0.0M
2023-09-25 105.00 107.00 98.60 101.00 0.0M
2023-09-22 107.00 108.00 102.00 102.00 0.0M
2023-09-21 102.00 107.50 102.00 107.00 0.0M
2023-09-20 103.00 104.50 102.00 102.00 0.0M
2023-09-19 103.00 103.50 102.00 102.00 0.0M
2023-09-18 97.80 105.50 97.60 103.00 0.0M
2023-09-15 98.60 98.80 96.60 98.60 0.0M
2023-09-14 95.80 100.00 95.80 98.80 0.0M
2023-09-13 94.40 96.40 94.40 95.00 0.1M
2023-09-12 92.20 95.20 91.40 94.40 0.1M
2023-09-11 91.20 92.20 90.00 92.20 0.0M
2023-09-08 92.20 92.20 90.20 92.00 0.0M
2023-09-07 94.20 94.20 92.20 92.20 0.0M
2023-09-06 96.40 96.40 93.40 94.20 0.0M
2023-09-05 97.00 97.60 94.80 96.40 0.0M
2023-09-04 97.80 99.00 94.60 96.80 0.0M
2023-09-01 95.20 101.00 94.40 98.80 0.6M
2023-08-31 93.00 95.80 91.20 95.60 0.0M
2023-08-30 94.20 95.80 93.60 94.80 0.0M
2023-08-29 94.60 95.20 93.40 94.20 0.0M
2023-08-28 95.20 95.20 93.80 94.60 0.0M
2023-08-25 90.40 97.00 90.40 95.80 0.0M
2023-08-24 97.20 99.00 90.80 90.80 0.0M
2023-08-23 95.00 98.20 95.00 97.20 0.0M
2023-08-22 93.20 94.20 91.20 94.00 0.0M
2023-08-21 93.80 94.20 91.00 93.20 0.0M
2023-08-18 95.40 97.40 90.00 95.40 0.1M
2023-08-17 104.00 104.50 95.80 95.80 0.0M
2023-08-16 104.00 105.50 104.00 104.00 0.0M
2023-08-15 103.00 105.50 103.00 104.00 0.0M
2023-08-14 99.40 103.50 99.40 103.00 0.0M
2023-08-11 103.00 103.00 98.60 99.40 0.0M
2023-08-10 102.50 106.00 101.00 103.00 0.0M
2023-08-09 100.00 103.50 98.80 102.50 0.0M
2023-08-08 99.80 100.00 96.60 100.00 0.0M
2023-08-07 100.00 101.00 98.00 99.80 0.0M
2023-08-04 102.00 102.00 99.40 101.50 0.0M
2023-08-03 103.00 105.00 100.50 102.00 0.0M
2023-08-02 102.00 108.50 97.60 106.00 0.1M
2023-08-01 102.50 105.00 100.50 102.50 0.0M
2023-07-31 106.00 108.50 105.50 107.00 0.0M
2023-07-28 106.50 106.50 102.50 106.50 0.0M
2023-07-27 108.50 108.50 104.50 106.50 0.0M
2023-07-26 107.00 108.50 106.50 108.00 0.0M
2023-07-25 108.50 108.50 105.00 107.50 0.0M
2023-07-24 112.00 112.00 106.00 108.00 0.0M
2023-07-21 111.50 115.00 111.50 112.00 0.0M
2023-07-20 118.50 118.50 111.50 111.50 0.0M
2023-07-19 117.00 119.00 115.50 118.50 0.0M
2023-07-18 111.00 117.00 110.00 117.00 0.0M
2023-07-17 112.00 113.00 105.00 109.00 0.0M
2023-07-14 115.00 121.00 108.50 110.00 0.0M
2023-07-13 105.00 116.50 100.50 112.00 0.0M
2023-07-12 113.00 113.00 105.00 105.00 0.0M
2023-07-11 109.00 114.00 108.00 112.50 0.0M
2023-07-10 117.00 117.00 103.50 109.00 0.0M
2023-07-07 120.00 128.00 113.50 117.00 0.0M
2023-07-06 129.50 132.00 118.50 120.00 0.0M
2023-07-05 127.00 133.50 126.00 129.50 0.0M
2023-07-04 128.00 129.00 125.00 125.00 0.0M
2023-07-03 121.50 128.00 120.50 127.50 0.0M
2023-06-30 118.50 124.00 118.50 121.50 0.0M
2023-06-29 125.00 127.00 118.50 118.50 0.1M
2023-06-28 120.50 125.00 120.50 125.00 0.0M
2023-06-27 124.50 126.00 119.50 119.50 0.1M
2023-06-26 120.50 124.00 120.50 122.50 0.3M
2023-06-22 115.00 119.00 115.00 119.00 0.0M
2023-06-21 112.00 116.00 112.00 115.00 0.5M
2023-06-20 115.50 115.50 112.00 112.00 0.0M
2023-06-19 111.00 115.50 111.00 115.50 0.0M
2023-06-16 111.00 112.00 110.00 111.00 0.0M
2023-06-15 117.00 117.00 106.00 112.00 0.0M
2023-06-14 116.50 120.50 109.00 117.00 0.0M
2023-06-13 121.50 126.00 120.00 120.00 0.0M
2023-06-12 122.00 136.50 121.50 121.50 0.0M
2023-06-09 114.50 123.00 114.50 121.00 0.0M
2023-06-08 110.50 119.00 110.50 114.50 0.0M
2023-06-07 113.50 114.00 107.00 110.50 0.1M
2023-06-05 111.50 114.00 111.00 113.50 0.3M
2023-06-02 110.00 115.00 110.00 111.50 0.0M
2023-06-01 107.50 115.50 107.50 110.00 0.0M
2023-05-31 102.00 110.00 101.50 107.50 0.0M
2023-05-30 98.80 102.50 98.80 101.50 0.4M
2023-05-29 100.00 102.00 98.00 98.40 0.7M
2023-05-26 95.00 101.50 95.00 98.00 0.0M
2023-05-25 91.00 95.00 91.00 95.00 0.0M
2023-05-24 86.00 92.00 86.00 91.00 0.0M
2023-05-23 91.00 91.00 86.00 87.80 0.0M
2023-05-22 82.20 91.40 82.20 90.80 0.0M
2023-05-19 88.00 88.00 83.00 83.00 0.0M
2023-05-17 84.20 88.00 84.20 88.00 0.0M
2023-05-16 87.80 88.00 82.40 83.00 0.0M
2023-05-15 88.00 88.00 82.00 85.20 0.0M
2023-05-12 84.40 87.60 83.40 87.60 0.1M
2023-05-11 84.60 84.60 82.40 84.40 0.0M
2023-05-10 86.20 86.20 83.20 83.60 0.0M
2023-05-09 87.40 87.40 84.80 86.00 0.0M
2023-05-08 89.20 89.20 85.00 87.40 0.0M
2023-05-05 83.40 91.00 82.80 89.00 0.0M
2023-05-04 84.20 84.20 80.00 81.20 0.0M
2023-05-03 85.00 85.00 82.00 83.80 0.0M
2023-05-02 84.20 86.00 82.40 85.00 0.0M
2023-04-28 89.00 89.00 82.00 84.00 0.0M
2023-04-27 85.00 105.00 85.00 87.60 0.0M
2023-04-26 86.00 86.00 83.00 84.80 0.0M
2023-04-25 83.00 86.20 83.00 86.00 0.0M
2023-04-24 82.00 82.60 82.00 82.60 0.0M
2023-04-21 81.40 82.60 80.60 82.00 0.0M
2023-04-20 81.40 82.40 81.40 81.40 0.0M
2023-04-19 85.40 85.40 80.60 81.40 0.0M
2023-04-18 85.00 85.40 84.00 85.40 0.0M
2023-04-17 79.80 85.00 79.80 84.80 0.0M
2023-04-14 79.80 79.80 78.40 79.80 0.1M
2023-04-13 78.00 80.00 78.00 79.80 0.2M
2023-04-12 80.20 80.20 77.60 79.20 0.1M
2023-04-11 80.80 80.80 77.60 79.00 0.0M
2023-04-06 79.80 80.80 79.80 80.80 0.0M
2023-04-05 80.00 80.40 77.40 79.80 0.0M
2023-04-04 80.00 81.80 79.60 80.00 0.0M
2023-04-03 80.40 80.40 78.80 80.00 0.0M
2023-03-31 78.15 80.50 78.09 80.50 0.0M
2023-03-30 80.50 80.50 78.42 78.52 0.0M
2023-03-29 80.50 80.50 78.90 80.44 0.0M
2023-03-28 79.85 80.50 79.00 79.01 0.0M
2023-03-27 79.85 79.99 79.85 79.85 0.0M
2023-03-24 79.70 79.85 79.70 79.85 0.0M
2023-03-23 79.00 79.69 77.54 79.69 0.0M
2023-03-22 79.43 79.51 78.50 79.00 0.0M
2023-03-21 77.73 79.52 77.57 79.50 0.0M
2023-03-20 79.10 82.00 75.00 77.73 0.0M
2023-03-17 79.01 81.03 79.01 79.01 0.0M
2023-03-16 79.20 79.21 77.00 79.00 0.0M
2023-03-15 78.39 79.20 78.39 79.20 0.0M
2023-03-14 80.74 80.74 77.00 79.00 0.0M
2023-03-13 82.01 83.79 79.75 80.74 0.0M
2023-03-10 84.40 84.40 80.50 82.70 0.0M
2023-03-09 80.03 84.95 78.35 84.40 0.0M
2023-03-08 81.83 81.83 78.20 80.03 0.0M
2023-03-07 82.86 82.86 78.99 81.00 0.0M
2023-03-06 86.00 86.00 82.90 82.90 0.0M
2023-03-03 83.70 85.00 83.01 84.99 0.0M
2023-03-02 82.00 83.99 82.00 83.70 0.0M
2023-03-01 81.66 82.00 80.90 82.00 0.0M
2023-02-28 79.60 82.00 79.60 81.66 0.0M
2023-02-27 78.00 79.20 78.00 78.80 0.0M
2023-02-24 77.96 78.81 76.82 78.81 0.0M
2023-02-23 80.50 80.50 78.00 79.00 0.0M
2023-02-22 82.46 82.46 80.00 80.50 0.0M
2023-02-21 79.00 83.00 79.00 82.45 0.0M
2023-02-20 76.20 79.00 76.00 79.00 0.0M
2023-02-17 77.00 77.00 75.08 76.20 0.0M
2023-02-16 81.33 82.01 77.00 77.00 0.0M
2023-02-15 81.32 81.32 76.10 80.72 0.0M
2023-02-14 77.15 81.33 77.15 81.32 0.0M
2023-02-13 83.48 83.48 75.00 76.00 0.0M
2023-02-10 85.10 86.87 81.23 83.59 0.0M
2023-02-09 84.90 89.00 84.90 86.35 0.0M
2023-02-08 83.99 85.43 82.25 85.43 0.0M
2023-02-07 81.70 82.88 80.82 82.10 0.0M
2023-02-06 80.00 81.70 79.51 81.70 0.0M
2023-02-03 80.45 82.00 80.00 80.00 0.0M
2023-02-02 78.05 80.45 78.00 80.45 0.0M
2023-02-01 76.00 79.39 76.00 79.00 0.0M
2023-01-31 73.00 82.88 72.00 76.00 0.0M
2023-01-30 75.80 75.80 72.00 73.00 0.0M
2023-01-27 73.50 77.38 73.00 75.00 0.0M
2023-01-26 72.00 73.00 71.26 73.00 0.0M
2023-01-25 72.56 72.76 71.00 72.00 0.0M
2023-01-24 69.88 72.56 68.97 72.56 0.0M
2023-01-23 72.00 72.00 69.77 69.88 0.0M
2023-01-20 73.35 75.00 72.12 72.12 0.0M
2023-01-19 69.75 73.35 69.31 73.35 0.0M
2023-01-18 63.50 69.15 63.50 69.00 0.0M
2023-01-17 64.00 64.05 63.50 63.50 0.0M
2023-01-16 64.00 64.05 63.98 64.00 0.0M
2023-01-13 63.96 65.02 63.96 64.00 0.0M
2023-01-12 60.19 66.00 60.00 64.00 0.0M
2023-01-11 60.30 62.00 60.00 60.19 0.0M
2023-01-10 59.60 60.58 59.60 60.30 0.0M
2023-01-09 58.90 59.61 58.45 59.50 0.0M
2023-01-05 58.00 58.00 58.00 58.00 0.0M
2023-01-04 58.90 59.50 58.00 58.00 0.0M
2023-01-03 59.03 59.50 58.81 58.81 0.0M
2023-01-02 58.50 59.30 57.57 57.57 0.0M