Mofast AB

MOFAST
🏛️ sweden →
15.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.92 28.13 26.30 28.13 0.0M
2022-12-29 25.59 27.99 25.59 27.57 0.0M
2022-12-28 27.50 27.57 26.86 27.50 0.0M
2022-12-27 26.93 28.77 26.93 27.21 0.0M
2022-12-23 26.30 28.84 26.30 27.36 0.0M
2022-12-22 25.80 28.13 25.59 26.30 0.0M
2022-12-21 27.14 27.57 25.66 27.50 0.0M
2022-12-20 26.93 28.27 26.93 28.27 0.0M
2022-12-19 27.85 29.62 27.21 29.62 0.0M
2022-12-16 28.42 29.62 28.27 28.27 0.0M
2022-12-15 27.78 29.55 27.78 28.27 0.0M
2022-12-14 29.69 30.75 27.85 29.69 0.0M
2022-12-13 28.98 30.40 28.35 29.69 0.0M
2022-12-12 31.10 31.10 28.98 28.98 0.0M
2022-12-09 33.93 33.93 31.31 31.67 0.0M
2022-12-08 31.38 31.38 31.38 31.38 0.0M
2022-12-07 31.38 31.38 31.38 31.38 0.0M
2022-12-06 33.93 33.93 33.93 33.93 0.0M
2022-12-05 34.07 34.99 33.93 34.14 0.0M
2022-12-02 33.93 37.18 33.93 33.93 0.0M
2022-12-01 35.91 37.32 35.34 37.32 0.0M
2022-11-30 38.17 38.17 38.17 38.17 0.0M
2022-11-29 35.06 40.86 33.93 38.17 0.0M
2022-11-28 38.71 39.13 33.86 34.91 0.0M
2022-11-25 38.57 38.71 38.57 38.71 0.0M
2022-11-24 34.21 39.27 34.21 35.90 0.0M
2022-11-23 39.42 39.42 34.07 34.07 0.0M
2022-11-22 33.86 39.42 33.86 39.42 0.0M
2022-11-21 31.18 31.18 31.18 31.18 0.0M
2022-11-18 39.42 39.42 37.30 37.30 0.0M
2022-11-17 37.30 37.30 37.30 37.30 0.0M
2022-11-16 29.98 37.87 29.98 36.60 0.0M
2022-11-15 35.19 35.19 29.98 29.98 0.0M
2022-11-14 29.42 29.56 29.42 29.42 0.0M
2022-11-11 28.15 28.15 28.15 28.15 0.0M
2022-11-10 28.86 28.86 27.80 27.94 0.0M
2022-11-09 25.48 28.51 25.48 28.51 0.0M
2022-11-08 29.56 29.56 29.56 29.56 0.0M
2022-11-07 28.15 31.67 28.15 29.07 0.0M
2022-11-04 27.45 27.45 27.45 27.45 0.0M
2022-11-02 28.15 30.20 26.82 26.82 0.0M
2022-11-01 27.80 30.90 27.80 30.34 0.0M
2022-10-31 28.86 28.86 26.96 27.45 0.0M
2022-10-28 29.84 29.91 27.38 28.86 0.0M
2022-10-27 29.98 29.98 29.98 29.98 0.0M
2022-10-26 27.45 27.45 27.10 27.10 0.0M
2022-10-25 29.70 29.70 26.68 26.68 0.0M
2022-10-21 25.06 29.56 25.06 29.56 0.0M
2022-10-20 30.76 35.05 30.76 32.80 0.0M
2022-10-19 34.35 34.35 30.97 34.35 0.0M
2022-10-18 30.97 33.08 30.97 33.08 0.0M
2022-10-17 28.15 30.27 28.15 29.63 0.0M
2022-10-14 31.11 31.11 31.11 31.11 0.0M
2022-10-12 33.22 33.22 28.29 29.56 0.0M
2022-10-10 34.35 34.63 30.97 30.97 0.0M
2022-10-07 34.98 34.98 31.81 32.10 0.0M
2022-10-06 31.04 35.12 31.04 32.59 0.0M
2022-10-05 39.56 39.56 32.38 32.38 0.0M
2022-10-04 33.01 41.10 33.01 34.91 0.0M
2022-09-29 38.57 38.57 38.57 38.57 0.0M
2022-09-28 35.19 38.71 35.19 38.57 0.0M
2022-09-27 35.19 35.33 31.67 31.88 0.0M
2022-09-26 33.86 35.19 33.71 35.19 0.0M
2022-09-23 35.33 35.33 35.33 35.33 0.0M
2022-09-22 35.33 38.01 35.33 35.33 0.0M
2022-09-21 35.19 35.90 35.19 35.90 0.0M
2022-09-20 35.12 35.12 35.12 35.12 0.0M
2022-09-19 30.83 35.12 30.83 35.12 0.0M
2022-09-16 36.60 36.60 36.60 36.60 0.0M
2022-09-15 33.36 36.60 33.36 36.60 0.0M
2022-09-13 38.01 38.01 36.18 36.18 0.0M
2022-09-12 35.19 40.82 35.19 40.82 0.0M
2022-09-09 35.61 38.15 35.61 35.61 0.0M
2022-09-07 40.68 40.68 40.68 40.68 0.0M
2022-09-05 38.71 38.71 38.71 38.71 0.0M
2022-09-02 37.30 38.71 37.02 37.16 0.0M
2022-09-01 38.29 39.70 37.30 37.73 0.0M
2022-08-31 38.71 42.23 38.01 42.23 0.0M
2022-08-30 42.09 42.09 39.13 41.39 0.0M
2022-08-29 38.99 40.82 38.99 39.70 0.0M
2022-08-26 42.79 42.79 42.79 42.79 0.0M
2022-08-25 43.36 43.36 42.79 42.79 0.0M
2022-08-24 37.30 43.64 37.30 39.70 0.0M
2022-08-23 42.93 42.93 40.40 40.82 0.0M
2022-08-22 42.23 42.23 40.96 40.96 0.0M
2022-08-19 43.08 43.08 42.93 42.93 0.0M
2022-08-17 42.65 43.64 42.37 43.50 0.0M
2022-08-16 42.93 42.93 42.65 42.65 0.0M
2022-08-15 44.20 44.20 44.20 44.20 0.0M
2022-08-12 41.95 44.91 41.95 44.20 0.0M
2022-08-11 43.22 43.22 41.53 42.23 0.0M
2022-08-10 43.22 43.22 43.22 43.22 0.0M
2022-08-09 43.78 43.78 43.22 43.22 0.0M
2022-08-08 44.76 44.76 43.78 43.78 0.0M
2022-08-05 46.31 46.31 42.23 44.76 0.0M
2022-08-04 41.81 47.72 41.39 47.72 0.0M
2022-08-03 42.93 42.93 42.23 42.65 0.0M
2022-08-02 42.93 42.93 42.23 42.93 0.0M
2022-08-01 42.51 43.64 42.51 43.64 0.0M
2022-07-29 59.94 63.73 58.95 60.94 0.0M
2022-07-28 61.34 65.52 61.34 65.52 0.0M
2022-07-27 65.72 65.72 65.72 65.72 0.0M
2022-07-26 65.72 65.72 64.72 64.72 0.0M
2022-07-25 60.34 64.72 60.34 64.72 0.0M
2022-07-22 64.72 64.72 60.34 64.72 0.0M
2022-07-21 65.12 65.12 65.12 65.12 0.0M
2022-07-19 65.72 65.72 65.72 65.72 0.0M
2022-07-15 59.94 65.72 59.94 65.72 0.0M
2022-07-14 65.72 65.72 65.72 65.72 0.0M
2022-07-13 67.71 67.71 65.72 65.72 0.0M
2022-07-12 67.71 67.71 67.71 67.71 0.0M
2022-07-11 63.93 79.66 59.94 65.72 0.0M
2022-07-07 79.46 79.46 59.74 59.94 0.0M
2022-07-06 59.94 65.52 59.94 64.92 0.0M
2022-07-05 66.52 68.51 59.74 59.74 0.0M
2022-07-04 60.34 66.52 59.55 66.52 0.0M
2022-07-01 58.95 60.74 54.77 57.95 0.0M
2022-06-30 62.93 62.93 62.53 62.53 0.0M
2022-06-29 63.73 63.73 59.94 61.54 0.0M
2022-06-28 62.73 67.11 60.94 63.73 0.0M
2022-06-27 68.11 79.46 61.74 63.13 0.0M
2022-06-23 64.72 68.11 61.74 61.74 0.0M
2022-06-22 64.72 64.72 61.54 64.72 0.0M
2022-06-21 65.32 69.70 65.32 69.70 0.0M
2022-06-20 62.33 69.90 62.33 69.90 0.0M
2022-06-17 68.71 68.71 68.71 68.71 0.0M
2022-06-16 71.69 71.69 68.71 68.71 0.0M
2022-06-14 68.31 68.51 68.11 68.11 0.0M
2022-06-13 72.69 72.69 67.31 67.31 0.0M
2022-06-10 72.69 72.69 72.69 72.69 0.0M
2022-06-09 74.68 74.68 72.89 74.68 0.0M
2022-06-08 70.50 73.69 70.10 73.29 0.0M
2022-06-03 69.70 75.88 69.70 75.88 0.0M
2022-06-01 76.27 76.27 74.68 76.27 0.0M
2022-05-31 74.68 76.27 74.68 74.68 0.0M
2022-05-30 83.64 83.64 73.69 74.68 0.0M
2022-05-27 73.69 74.68 73.69 74.68 0.0M
2022-05-25 76.27 77.67 73.69 73.69 0.0M
2022-05-24 79.26 79.26 75.08 75.28 0.0M
2022-05-20 75.68 75.68 72.69 75.68 0.0M
2022-05-19 75.68 75.68 75.68 75.68 0.0M
2022-05-18 83.64 83.64 75.68 75.68 0.0M
2022-05-17 79.46 81.45 79.46 81.45 0.0M
2022-05-16 84.64 84.64 79.46 79.46 0.0M
2022-05-12 87.63 87.63 84.64 84.64 0.0M
2022-05-11 80.66 87.63 80.66 84.84 0.0M
2022-05-10 89.62 89.62 71.69 80.66 0.0M
2022-05-09 84.64 84.64 80.66 80.66 0.0M
2022-05-06 81.65 84.64 81.65 84.64 0.0M
2022-05-05 84.64 84.64 83.64 84.64 0.0M
2022-05-04 83.64 83.64 83.44 83.44 0.0M
2022-05-03 85.63 85.63 83.64 83.64 0.0M
2022-05-02 84.64 85.24 84.64 85.24 0.0M
2022-04-29 87.23 87.23 84.84 86.63 0.0M
2022-04-28 85.63 87.43 84.64 87.43 0.0M
2022-04-27 87.63 87.63 85.63 85.63 0.0M
2022-04-26 86.63 87.63 86.63 87.63 0.0M
2022-04-25 86.63 87.23 86.63 86.63 0.0M
2022-04-22 88.62 88.62 87.43 87.43 0.0M
2022-04-21 88.62 88.62 86.83 86.83 0.0M
2022-04-20 87.82 88.62 86.63 86.63 0.0M
2022-04-19 92.21 92.21 87.82 87.82 0.0M
2022-04-14 87.82 87.82 87.82 87.82 0.0M
2022-04-13 89.62 89.62 87.82 87.82 0.0M
2022-04-12 87.82 87.82 87.82 87.82 0.0M
2022-04-11 90.02 90.02 86.43 86.63 0.0M
2022-04-08 86.63 88.62 86.43 88.62 0.0M
2022-04-07 86.23 87.63 86.23 87.63 0.0M
2022-04-06 90.02 90.02 90.02 90.02 0.0M
2022-04-05 91.61 91.61 89.22 89.22 0.0M
2022-04-04 91.61 91.61 89.22 89.22 0.0M
2022-04-01 92.41 92.41 92.41 92.41 0.0M
2022-03-31 91.61 91.61 89.22 89.22 0.0M
2022-03-30 91.61 91.61 88.62 88.62 0.0M
2022-03-29 91.61 91.61 90.61 90.61 0.0M
2022-03-28 89.42 90.61 86.63 89.42 0.0M
2022-03-25 89.62 89.62 86.83 89.62 0.0M
2022-03-24 89.22 89.22 89.02 89.02 0.0M
2022-03-23 89.42 89.62 86.83 89.42 0.0M
2022-03-22 86.63 88.62 86.63 88.62 0.0M
2022-03-21 89.42 89.42 88.62 88.62 0.0M
2022-03-18 87.82 90.41 87.63 90.41 0.0M
2022-03-17 90.61 91.41 90.61 91.41 0.0M
2022-03-16 91.61 91.61 89.62 90.61 0.0M
2022-03-15 89.62 91.21 89.62 91.21 0.0M
2022-03-14 86.83 90.61 86.03 90.61 0.0M
2022-03-11 88.42 92.60 86.43 89.62 0.0M
2022-03-10 87.82 87.82 87.82 87.82 0.0M
2022-03-09 87.63 87.63 87.63 87.63 0.0M
2022-03-08 85.63 88.62 85.63 88.62 0.0M
2022-03-07 89.22 89.22 86.03 86.63 0.0M
2022-03-04 88.62 88.62 86.43 88.62 0.0M
2022-03-03 88.82 88.82 88.42 88.42 0.0M
2022-03-02 86.83 89.62 86.83 89.62 0.0M
2022-03-01 90.21 90.61 89.62 89.62 0.0M
2022-02-28 90.02 90.61 90.02 90.02 0.0M
2022-02-25 82.85 92.01 82.85 92.01 0.0M
2022-02-24 81.85 92.41 75.88 91.21 0.0M
2022-02-23 89.62 89.62 87.63 87.63 0.0M
2022-02-22 89.82 89.82 89.42 89.82 0.0M
2022-02-21 89.82 91.61 89.82 89.82 0.0M
2022-02-18 91.01 93.40 90.41 90.81 0.0M
2022-02-17 90.81 93.40 90.21 90.21 0.0M
2022-02-16 91.21 91.21 90.61 90.81 0.0M
2022-02-15 90.61 93.80 90.61 93.80 0.0M
2022-02-14 90.21 94.00 90.02 91.21 0.0M
2022-02-11 90.81 94.00 90.81 94.00 0.0M
2022-02-10 91.61 93.60 90.61 93.60 0.0M
2022-02-09 93.60 93.60 92.60 92.60 0.0M
2022-02-08 92.60 92.60 92.60 92.60 0.0M
2022-02-07 91.61 94.60 91.61 94.60 0.0M
2022-02-04 90.61 92.60 89.82 92.60 0.0M
2022-02-03 89.62 94.60 89.62 90.21 0.0M
2022-02-02 90.21 94.00 89.02 89.22 0.0M
2022-02-01 92.01 92.01 90.61 91.61 0.0M
2022-01-31 89.82 92.01 89.82 92.01 0.0M
2022-01-28 91.61 92.41 89.62 89.82 0.0M
2022-01-27 91.61 93.20 91.61 91.61 0.0M
2022-01-26 92.60 93.60 91.61 91.61 0.0M
2022-01-25 93.20 93.80 91.61 93.40 0.0M
2022-01-24 96.19 96.19 93.80 93.80 0.0M
2022-01-21 94.00 96.39 94.00 96.19 0.0M
2022-01-19 93.80 96.59 93.60 96.59 0.0M
2022-01-18 94.79 94.99 92.60 93.80 0.0M
2022-01-17 94.99 95.59 94.79 94.79 0.0M
2022-01-14 94.60 96.59 94.60 95.79 0.0M
2022-01-13 96.19 98.18 94.60 94.60 0.0M
2022-01-12 97.98 98.18 95.99 96.19 0.0M
2022-01-11 98.18 98.18 97.98 97.98 0.0M
2022-01-10 95.99 98.18 93.40 95.99 0.0M
2022-01-07 96.39 96.39 95.79 95.99 0.0M
2022-01-05 95.99 97.38 95.99 96.39 0.0M
2022-01-04 96.59 98.18 94.79 95.59 0.0M
2022-01-03 97.18 97.18 94.60 96.39 0.0M