Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 24.200 | 25.580 | 23.900 | 25.320 | 25.320 | 422,952 |
| 2024-05-27 | 24.900 | 25.960 | 23.680 | 23.900 | 23.900 | 454,161 |
| 2024-05-24 | 24.600 | 25.480 | 24.400 | 24.980 | 24.980 | 328,959 |
| 2024-05-23 | 26.380 | 26.400 | 24.600 | 24.600 | 24.600 | 456,578 |
| 2024-05-22 | 28.040 | 28.060 | 26.360 | 26.400 | 26.400 | 281,462 |
| 2024-05-21 | 27.020 | 29.280 | 26.600 | 28.020 | 28.020 | 833,762 |
| 2024-05-20 | 25.900 | 27.360 | 24.480 | 26.500 | 26.500 | 895,002 |
| 2024-05-17 | 27.300 | 28.200 | 24.520 | 24.700 | 24.700 | 748,398 |
| 2024-05-16 | 26.520 | 27.900 | 26.520 | 27.300 | 27.300 | 459,236 |
| 2024-05-15 | 28.040 | 28.260 | 26.020 | 26.420 | 26.420 | 646,235 |
| 2024-05-14 | 27.960 | 28.800 | 26.500 | 28.040 | 28.040 | 536,549 |
| 2024-05-13 | 30.500 | 30.500 | 26.780 | 27.860 | 27.860 | 1,942,041 |
| 2024-05-10 | 33.720 | 34.200 | 30.400 | 31.500 | 31.500 | 967,893 |
| 2024-05-08 | 38.660 | 38.860 | 32.900 | 33.720 | 33.720 | 998,195 |
| 2024-05-07 | 37.380 | 39.200 | 34.660 | 38.620 | 38.620 | 1,226,997 |
| 2024-05-06 | 37.180 | 39.000 | 36.240 | 38.920 | 38.920 | 1,158,282 |
| 2024-05-03 | 37.000 | 37.320 | 35.400 | 36.580 | 36.580 | 226,592 |
| 2024-05-02 | 34.500 | 37.440 | 34.500 | 36.860 | 36.860 | 727,270 |
| 2024-04-30 | 34.520 | 35.000 | 33.740 | 34.140 | 34.140 | 141,871 |
| 2024-04-29 | 33.280 | 34.860 | 33.220 | 34.000 | 34.000 | 226,797 |
| 2024-04-26 | 34.220 | 35.500 | 32.300 | 33.160 | 33.160 | 215,765 |
| 2024-04-25 | 35.020 | 35.440 | 32.220 | 34.140 | 34.140 | 232,977 |
| 2024-04-24 | 36.040 | 36.200 | 33.500 | 34.500 | 34.500 | 318,609 |
| 2024-04-23 | 30.500 | 36.380 | 30.120 | 35.580 | 35.580 | 1,070,002 |
| 2024-04-22 | 30.140 | 30.460 | 29.340 | 29.920 | 29.920 | 286,813 |
| 2024-04-19 | 26.200 | 30.960 | 26.020 | 30.720 | 30.720 | 704,321 |
| 2024-04-18 | 28.660 | 29.280 | 26.900 | 27.160 | 27.160 | 787,197 |
| 2024-04-17 | 30.400 | 32.080 | 29.300 | 29.500 | 29.500 | 225,021 |
| 2024-04-16 | 32.500 | 32.520 | 29.060 | 30.580 | 30.580 | 989,045 |
| 2024-04-15 | 37.000 | 37.500 | 32.540 | 32.540 | 32.540 | 630,901 |
| 2024-04-12 | 36.800 | 38.140 | 36.400 | 36.480 | 36.480 | 577,995 |
| 2024-04-11 | 32.500 | 37.000 | 32.500 | 35.940 | 35.940 | 515,500 |
| 2024-04-10 | 34.540 | 35.780 | 32.200 | 32.200 | 32.200 | 512,457 |
| 2024-04-09 | 33.200 | 34.200 | 31.000 | 33.680 | 33.680 | 1,195,091 |
| 2024-04-08 | 38.600 | 40.900 | 33.760 | 34.300 | 34.300 | 1,819,539 |
| 2024-04-05 | 34.900 | 38.800 | 34.240 | 37.340 | 37.340 | 1,212,551 |
| 2024-04-04 | 34.340 | 38.700 | 31.660 | 35.640 | 35.640 | 2,510,247 |
| 2024-04-03 | 26.940 | 35.680 | 26.420 | 34.340 | 34.340 | 2,292,097 |
| 2024-04-02 | 23.000 | 28.260 | 22.900 | 27.560 | 27.560 | 1,787,848 |
| 2024-03-28 | 22.600 | 23.400 | 21.000 | 22.600 | 22.600 | 620,330 |
| 2024-03-27 | 25.400 | 26.000 | 22.400 | 22.800 | 22.800 | 879,321 |
| 2024-03-26 | 25.400 | 27.200 | 23.600 | 25.200 | 25.200 | 1,419,373 |
| 2024-03-25 | 23.400 | 26.800 | 23.200 | 25.000 | 25.000 | 982,266 |
| 2024-03-22 | 20.200 | 24.000 | 20.200 | 23.000 | 23.000 | 1,297,352 |
| 2024-03-21 | 21.000 | 21.400 | 19.300 | 20.000 | 20.000 | 614,765 |
| 2024-03-20 | 19.600 | 21.400 | 19.300 | 21.200 | 21.200 | 894,495 |
| 2024-03-19 | 17.500 | 19.400 | 16.900 | 19.300 | 19.300 | 779,178 |
| 2024-03-18 | 16.300 | 18.000 | 15.600 | 17.500 | 17.500 | 698,439 |
| 2024-03-15 | 16.500 | 16.500 | 15.500 | 16.200 | 16.200 | 164,279 |
| 2024-03-14 | 16.100 | 17.000 | 15.700 | 16.300 | 16.300 | 274,491 |
| 2024-03-13 | 16.000 | 16.400 | 15.500 | 16.000 | 16.000 | 105,093 |
| 2024-03-12 | 15.800 | 16.400 | 15.300 | 16.200 | 16.200 | 168,398 |
| 2024-03-11 | 15.900 | 16.400 | 15.200 | 15.800 | 15.800 | 131,268 |
| 2024-03-08 | 16.100 | 16.200 | 15.600 | 16.100 | 16.100 | 103,390 |
| 2024-03-07 | 16.400 | 16.400 | 16.000 | 16.100 | 16.100 | 58,527 |
| 2024-03-06 | 16.300 | 16.600 | 16.000 | 16.400 | 16.400 | 93,515 |
| 2024-03-05 | 16.600 | 16.800 | 15.600 | 16.300 | 16.300 | 187,028 |
| 2024-03-04 | 17.100 | 17.100 | 16.300 | 16.600 | 16.600 | 95,349 |
| 2024-03-01 | 17.000 | 17.000 | 16.400 | 16.900 | 16.900 | 173,766 |
| 2024-02-29 | 17.500 | 17.800 | 16.400 | 17.000 | 17.000 | 300,385 |
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.