MoveByBike Europe AB (publ) (XSAT:MBBAB)
Sweden
· Delayed Price · Currency is SEK 0.0178
-0.0012 (-6.32%)
At close: Aug 27, 2025
MoveByBike Europe AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.87% | 22,440,719 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.32% | 20,482,890 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.04% | 43,189,993 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.51% | 57,596,084 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.38% | 17,750,711 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,833,221 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.72% | 9,630,083 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.88% | 3,045,846 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,088,773 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,341,516 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.57% | 10,563,187 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.43% | 8,389,794 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.50% | 7,125,542 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.65% | 15,324,507 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.20% | 21,423,365 |
| Aug 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.65% | 72,102,700 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.06% | 44,109,858 |
| Aug 5, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -14.48% | 134,814,758 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 43.56% | 78,808,514 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.62% | 33,888,811 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.67% | 14,289,439 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.81% | 33,580,755 |
| Jul 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 12.90% | 113,124,429 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 22,682,636 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 43,165,833 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.35% | 64,782,325 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -29.17% | 39,576,694 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 10,117,382 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.09% | 24,232,100 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.27% | 16,718,135 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.97% | 17,728,925 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.38% | 45,964,917 |
| Jul 15, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -39.74% | 63,902,201 |
| Jul 3, 2025 | 0.08 | 0.11 | 0.06 | 0.06 | 0.06 | -26.90% | 82,347,315 |
| Jul 2, 2025 | 0.07 | 0.10 | 0.05 | 0.08 | 0.08 | 26.13% | 127,514,368 |
| Jul 1, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 100.60% | 84,253,588 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 21.17% | 86,769,050 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.03 | 0.03 | 0.03 | -56.51% | 192,764,643 |
| Jun 26, 2025 | 0.01 | 0.07 | 0.01 | 0.06 | 0.06 | 600.00% | 317,562,148 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 154,208 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,185 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.56% | 60,158 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,316 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.54% | 255,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 501,625 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 212,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 525,473 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.64% | 312,779 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.77% | 982,191 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 840,363 |