Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 32.800 | 33.000 | 31.600 | 31.720 | 31.720 | 249,897 |
| 2024-08-21 | 32.500 | 33.380 | 32.420 | 32.820 | 32.820 | 133,655 |
| 2024-08-20 | 33.820 | 34.960 | 32.140 | 32.420 | 32.420 | 283,606 |
| 2024-08-19 | 35.220 | 36.000 | 33.680 | 33.740 | 33.740 | 228,890 |
| 2024-08-16 | 33.740 | 35.280 | 33.520 | 35.260 | 35.260 | 382,761 |
| 2024-08-15 | 32.020 | 33.580 | 32.020 | 33.360 | 33.360 | 244,407 |
| 2024-08-14 | 34.920 | 35.200 | 31.900 | 31.900 | 31.900 | 538,529 |
| 2024-08-13 | 34.960 | 36.160 | 31.500 | 35.000 | 35.000 | 598,939 |
| 2024-08-12 | 33.020 | 34.440 | 32.220 | 33.940 | 33.940 | 381,068 |
| 2024-08-09 | 32.500 | 33.180 | 31.620 | 33.000 | 33.000 | 305,949 |
| 2024-08-08 | 33.140 | 33.640 | 31.420 | 32.400 | 32.400 | 211,611 |
| 2024-08-07 | 33.000 | 33.940 | 32.560 | 32.780 | 32.780 | 208,287 |
| 2024-08-06 | 32.360 | 34.780 | 32.100 | 32.520 | 32.520 | 267,302 |
| 2024-08-05 | 32.000 | 32.300 | 28.900 | 31.660 | 31.660 | 770,771 |
| 2024-08-02 | 34.400 | 35.000 | 32.000 | 33.780 | 33.780 | 327,413 |
| 2024-08-01 | 36.520 | 38.000 | 34.500 | 34.580 | 34.580 | 199,962 |
| 2024-07-31 | 34.620 | 36.900 | 34.620 | 36.480 | 36.480 | 170,655 |
| 2024-07-30 | 35.060 | 35.920 | 33.700 | 34.620 | 34.620 | 224,632 |
| 2024-07-29 | 36.520 | 37.420 | 34.520 | 35.060 | 35.060 | 363,830 |
| 2024-07-26 | 38.000 | 39.000 | 36.500 | 36.500 | 36.500 | 316,714 |
| 2024-07-25 | 37.100 | 37.940 | 36.640 | 37.560 | 37.560 | 158,709 |
| 2024-07-24 | 38.000 | 38.580 | 37.200 | 37.300 | 37.300 | 218,432 |
| 2024-07-23 | 38.700 | 39.780 | 37.800 | 37.800 | 37.800 | 331,077 |
| 2024-07-22 | 38.820 | 39.300 | 37.500 | 38.740 | 38.740 | 370,108 |
| 2024-07-19 | 36.900 | 39.140 | 36.080 | 38.460 | 38.460 | 423,081 |
| 2024-07-18 | 36.620 | 38.100 | 36.360 | 37.060 | 37.060 | 197,169 |
| 2024-07-17 | 37.000 | 38.400 | 36.500 | 36.560 | 36.560 | 272,418 |
| 2024-07-16 | 37.300 | 38.200 | 36.680 | 36.680 | 36.680 | 216,826 |
| 2024-07-15 | 37.680 | 39.320 | 36.260 | 37.300 | 37.300 | 484,262 |
| 2024-07-12 | 37.480 | 38.880 | 36.520 | 37.680 | 37.680 | 461,378 |
| 2024-07-11 | 34.100 | 37.460 | 33.920 | 37.420 | 37.420 | 712,080 |
| 2024-07-10 | 35.420 | 35.420 | 33.820 | 34.100 | 34.100 | 399,646 |
| 2024-07-09 | 35.780 | 37.520 | 34.860 | 35.420 | 35.420 | 568,313 |
| 2024-07-08 | 34.500 | 36.940 | 33.660 | 35.760 | 35.760 | 1,058,736 |
| 2024-07-05 | 29.000 | 34.300 | 29.000 | 33.880 | 33.880 | 1,044,875 |
| 2024-07-04 | 29.000 | 30.080 | 28.520 | 28.800 | 28.800 | 318,691 |
| 2024-07-03 | 29.000 | 29.480 | 26.600 | 29.000 | 29.000 | 955,167 |
| 2024-07-02 | 31.900 | 32.580 | 29.360 | 29.580 | 29.580 | 403,683 |
| 2024-07-01 | 29.680 | 31.780 | 29.160 | 31.000 | 31.000 | 411,871 |
| 2024-06-28 | 29.900 | 30.120 | 28.060 | 29.060 | 29.060 | 366,199 |
| 2024-06-27 | 29.100 | 30.500 | 28.600 | 29.920 | 29.920 | 238,647 |
| 2024-06-26 | 30.900 | 31.860 | 29.000 | 29.100 | 29.100 | 300,647 |
| 2024-06-25 | 33.060 | 33.560 | 27.540 | 30.040 | 30.040 | 1,406,085 |
| 2024-06-24 | 29.620 | 34.740 | 29.520 | 32.940 | 32.940 | 839,482 |
| 2024-06-20 | 27.420 | 29.940 | 27.420 | 29.360 | 29.360 | 383,026 |
| 2024-06-19 | 26.500 | 28.300 | 25.040 | 27.400 | 27.400 | 224,973 |
| 2024-06-18 | 26.380 | 27.580 | 25.680 | 26.220 | 26.220 | 187,572 |
| 2024-06-17 | 26.080 | 27.200 | 25.580 | 26.340 | 26.340 | 311,022 |
| 2024-06-14 | 26.420 | 26.440 | 25.280 | 25.680 | 25.680 | 328,439 |
| 2024-06-13 | 27.460 | 28.000 | 26.000 | 26.200 | 26.200 | 679,353 |
| 2024-06-12 | 27.960 | 28.500 | 26.320 | 27.380 | 27.380 | 523,651 |
| 2024-06-11 | 25.280 | 30.000 | 25.280 | 28.000 | 28.000 | 1,122,688 |
| 2024-06-10 | 25.020 | 25.640 | 24.060 | 25.240 | 25.240 | 329,504 |
| 2024-06-07 | 23.640 | 25.940 | 23.500 | 25.000 | 25.000 | 757,868 |
| 2024-06-05 | 23.500 | 23.660 | 22.800 | 23.260 | 23.260 | 493,242 |
| 2024-06-04 | 23.000 | 23.900 | 22.960 | 23.100 | 23.100 | 567,825 |
| 2024-06-03 | 25.100 | 26.080 | 22.600 | 23.000 | 23.000 | 1,060,402 |
| 2024-05-31 | 26.080 | 26.080 | 24.840 | 25.500 | 25.500 | 538,465 |
| 2024-05-30 | 24.400 | 26.620 | 24.000 | 26.180 | 26.180 | 584,026 |
| 2024-05-29 | 25.320 | 25.480 | 23.700 | 24.300 | 24.300 | 415,357 |
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.