Moberg Pharma AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.980	11.200	10.900	11.100	11.100	33,967
2026-10-16	11.140	11.400	11.080	11.240	11.240	46,847
2026-10-15	11.340	11.340	11.000	11.340	11.340	55,517
2026-10-14	11.180	11.400	11.180	11.340	11.340	125,394
2026-10-13	11.400	11.440	11.220	11.300	11.300	21,238
2026-10-12	11.640	11.640	11.180	11.500	11.500	64,884
2026-10-09	11.180	11.460	11.180	11.300	11.300	18,515
2026-10-08	11.140	11.480	11.000	11.480	11.480	25,600
2026-10-07	11.040	11.140	10.860	11.140	11.140	16,314
2026-10-06	11.040	11.240	10.940	11.220	11.220	17,578
2026-10-05	11.300	11.620	11.040	11.060	11.060	227,970
2026-10-02	10.980	11.140	10.820	11.140	11.140	20,533
2026-10-01	11.200	11.220	10.960	11.000	11.000	97,984
2026-09-30	11.000	11.320	11.000	11.300	11.300	18,260
2026-09-29	10.940	11.220	10.780	11.200	11.200	23,496
2026-09-28	11.420	11.520	10.960	11.040	11.040	73,568
2026-09-25	11.440	11.700	11.200	11.260	11.260	99,012
2026-09-24	10.780	11.460	10.680	11.300	11.300	160,079
2026-09-23	10.640	10.900	10.500	10.900	10.900	47,079
2026-09-22	10.860	10.940	10.600	10.700	10.700	91,051
2026-09-21	10.860	11.000	10.840	11.000	11.000	25,859
2026-09-18	10.860	11.000	10.840	10.840	10.840	36,548
2026-09-17	10.760	10.760	10.580	10.600	10.600	18,763
2026-09-16	11.020	11.080	10.700	10.840	10.840	57,184
2026-09-15	11.040	11.240	10.840	11.000	11.000	25,648
2026-09-14	11.240	11.340	11.060	11.100	11.100	34,071
2026-09-11	10.740	11.460	10.660	11.340	11.340	65,112
2026-09-10	11.040	11.240	10.900	10.940	10.940	29,899
2026-09-09	11.000	11.200	10.820	11.160	11.160	55,355
2026-09-08	10.900	11.060	10.660	11.060	11.060	57,243
2026-09-07	11.380	11.380	10.640	10.640	10.640	55,159
2026-09-04	11.120	11.560	11.120	11.360	11.360	56,774
2026-09-03	11.200	11.700	11.060	11.120	11.120	25,416
2026-09-02	11.240	11.460	10.800	11.460	11.460	56,195
2026-09-01	11.160	11.280	11.160	11.260	11.260	16,787
2026-08-31	10.900	11.160	10.500	11.140	11.140	45,708
2026-08-28	10.560	10.920	10.540	10.920	10.920	32,676
2026-08-27	10.340	10.780	10.340	10.600	10.600	41,764
2026-08-26	10.600	10.800	10.580	10.780	10.780	29,387
2026-08-25	10.300	10.800	10.300	10.700	10.700	20,006
2026-08-24	10.880	10.880	9.910	10.120	10.120	85,401
2026-08-21	11.300	11.400	10.620	10.620	10.620	94,332
2026-08-20	11.280	11.460	11.280	11.320	11.320	42,784
2026-08-19	11.400	11.400	11.100	11.140	11.140	50,617
2026-08-18	11.860	11.900	11.220	11.400	11.400	333,776
2026-08-17	11.360	11.920	11.360	11.780	11.780	126,830
2026-08-14	11.200	11.380	10.960	11.080	11.080	67,289
2026-08-13	11.680	12.000	10.620	10.940	10.940	545,672
2026-08-12	11.180	11.480	10.900	11.400	11.400	111,204
2026-08-11	10.420	11.500	10.420	11.160	11.160	164,330
2026-08-10	10.300	10.300	9.850	10.280	10.280	65,973
2026-08-07	9.660	10.120	9.500	9.990	9.990	82,628
2026-08-06	9.690	9.720	9.500	9.510	9.510	41,414
2026-08-05	9.500	9.680	9.400	9.500	9.500	15,676
2026-08-04	9.690	9.700	9.350	9.560	9.560	28,433
2026-08-03	9.440	9.750	9.250	9.700	9.700	39,066
2026-07-31	9.480	9.680	9.400	9.450	9.450	24,186
2026-07-30	9.770	9.780	9.450	9.480	9.480	33,838
2026-07-29	9.770	9.780	9.430	9.770	9.770	13,290
2026-07-28	9.460	10.020	9.310	9.790	9.790	44,989

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.