Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.800	10.600	9.750	9.950	9.950	358,389
2023-11-30	9.800	10.200	9.650	9.800	9.800	285,257
2023-11-29	9.800	10.300	9.650	9.750	9.750	297,048
2023-11-28	9.950	10.300	9.600	9.800	9.800	248,130
2023-11-27	10.400	11.000	9.700	9.950	9.950	921,182
2023-11-24	10.300	11.300	10.200	10.300	10.300	1,172,777
2023-11-23	9.550	10.400	9.300	10.000	10.000	697,908
2023-11-22	9.000	9.550	8.900	9.450	9.450	595,511
2023-11-21	8.250	9.400	8.000	9.100	9.100	730,484
2023-11-20	8.250	8.250	7.850	8.250	8.250	222,431
2023-11-17	7.950	8.250	7.950	8.100	8.100	201,588
2023-11-16	8.100	8.300	7.750	7.850	7.850	225,757
2023-11-15	7.700	8.200	7.450	8.050	8.050	316,468
2023-11-14	7.100	7.750	7.050	7.550	7.550	374,222
2023-11-13	7.100	7.250	7.000	7.100	7.100	153,959
2023-11-10	7.250	7.400	7.050	7.100	7.100	180,201
2023-11-09	7.150	7.650	7.100	7.250	7.250	326,557
2023-11-08	7.400	7.400	7.000	7.050	7.050	294,456
2023-11-07	8.450	8.900	6.800	7.350	7.350	1,185,877
2023-11-06	8.500	8.800	8.100	8.250	8.250	563,145
2023-11-03	8.000	8.550	8.000	8.500	8.500	319,090
2023-11-02	7.650	8.150	7.600	8.000	8.000	371,166
2023-11-01	7.650	7.700	7.300	7.600	7.600	254,123
2023-10-31	7.850	8.450	7.450	7.600	7.600	683,522
2023-10-30	6.950	7.950	6.950	7.750	7.750	480,130
2023-10-27	6.600	7.100	6.500	6.900	6.900	196,534
2023-10-26	6.550	6.600	6.450	6.600	6.600	101,770
2023-10-25	6.600	6.700	6.450	6.500	6.500	119,366
2023-10-24	6.400	6.600	6.400	6.500	6.500	80,963
2023-10-23	6.600	6.650	6.350	6.400	6.400	252,259
2023-10-20	6.850	6.900	6.450	6.500	6.500	247,246
2023-10-19	6.500	6.900	6.400	6.850	6.850	159,310
2023-10-18	6.400	6.600	6.250	6.350	6.350	214,026
2023-10-17	6.450	6.600	6.300	6.400	6.400	170,493
2023-10-16	6.650	6.700	6.400	6.400	6.400	168,808
2023-10-13	6.650	6.700	6.500	6.500	6.500	138,699
2023-10-12	6.600	6.900	6.500	6.600	6.600	218,776
2023-10-11	6.600	6.800	6.600	6.700	6.700	96,465
2023-10-10	6.850	6.950	6.550	6.600	6.600	196,159
2023-10-09	6.900	7.100	6.650	6.800	6.800	224,450
2023-10-06	7.300	7.350	6.750	6.900	6.900	448,191
2023-10-05	6.550	7.200	6.450	6.900	6.900	415,860
2023-10-04	6.850	7.100	6.400	6.500	6.500	301,577
2023-10-03	6.300	6.950	6.200	6.850	6.850	400,523
2023-10-02	6.300	6.450	6.200	6.300	6.300	125,896
2023-09-29	6.250	6.550	6.200	6.300	6.300	243,369
2023-09-28	6.450	6.650	6.150	6.250	6.250	430,407
2023-09-27	6.450	6.850	6.300	6.350	6.350	492,730
2023-09-26	6.700	6.800	6.400	6.400	6.400	471,094
2023-09-25	6.950	6.950	6.600	6.700	6.700	393,351
2023-09-22	7.200	7.450	6.900	6.950	6.950	335,470
2023-09-21	7.400	7.550	7.000	7.200	7.200	244,244
2023-09-20	7.700	7.850	7.250	7.400	7.400	459,632
2023-09-19	7.800	8.200	7.300	7.650	7.650	494,273
2023-09-18	8.000	8.400	7.500	7.700	7.700	424,837
2023-09-15	8.950	8.950	7.950	7.950	7.950	1,353,977
2023-09-14	10.000	10.000	9.200	9.200	9.200	472,194
2023-09-13	10.300	10.600	9.250	10.100	10.100	383,151
2023-09-12	10.300	10.400	9.450	10.200	10.200	471,268
2023-09-11	9.300	10.600	9.300	9.800	9.800	565,861

← NewerPage 13 of 21 · 1,257 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.