Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	19.620	19.620	19.200	19.340	12.893	20,487
2023-06-15	19.620	19.620	19.220	19.600	13.067	5,601
2023-06-14	19.880	20.150	19.200	19.620	13.080	19,456
2023-06-13	20.200	21.400	19.500	19.880	13.253	13,821
2023-06-12	19.520	22.950	19.500	20.200	13.467	16,230
2023-06-09	19.500	19.720	19.400	19.520	13.013	6,455
2023-06-08	19.500	19.500	19.020	19.500	13.000	39,523
2023-06-07	19.340	19.680	19.020	19.580	13.053	21,409
2023-06-05	19.140	19.660	19.040	19.340	12.893	14,721
2023-06-02	18.520	19.660	18.460	19.140	12.760	53,020
2023-06-01	19.800	19.800	17.400	18.520	12.347	137,211
2023-05-31	20.100	20.450	19.560	19.720	13.147	33,714
2023-05-30	20.750	21.650	20.150	20.150	13.433	25,236
2023-05-29	22.100	22.100	20.250	20.750	13.833	26,679
2023-05-26	21.160	22.495	20.500	21.095	14.063	12,058
2023-05-25	21.570	22.890	20.000	21.160	14.107	53,097
2023-05-24	21.000	24.000	21.000	22.010	14.673	27,459
2023-05-23	2.275	2.290	2.175	2.250	15.000	20,988
2023-05-22	2.200	2.415	2.155	2.275	15.167	51,032
2023-05-19	2.365	2.385	2.210	2.230	14.867	61,576
2023-05-17	2.300	2.385	2.210	2.365	15.767	29,890
2023-05-16	2.275	2.405	2.250	2.275	15.167	24,103
2023-05-15	2.300	2.580	2.250	2.300	15.333	65,564
2023-05-12	2.335	2.400	2.210	2.385	15.900	25,716
2023-05-11	2.295	2.500	2.295	2.335	15.567	29,325
2023-05-10	2.415	2.415	2.200	2.295	15.300	94,091
2023-05-09	2.500	2.550	2.315	2.415	16.100	34,131
2023-05-08	2.490	2.495	2.410	2.475	16.500	10,782
2023-05-05	2.510	2.580	2.450	2.490	16.600	10,136
2023-05-04	2.470	2.585	2.435	2.510	16.733	4,944
2023-05-03	2.505	2.555	2.480	2.500	16.667	13,530
2023-05-02	2.530	2.595	2.400	2.505	16.700	33,904
2023-04-28	2.390	2.595	2.365	2.535	16.900	30,376
2023-04-27	2.505	2.620	2.450	2.490	16.600	11,504
2023-04-26	2.590	2.590	2.490	2.515	16.767	19,323
2023-04-25	2.590	2.645	2.560	2.590	17.267	11,228
2023-04-24	2.530	2.605	2.510	2.590	17.267	21,398
2023-04-21	2.630	2.630	2.530	2.565	17.100	8,001
2023-04-20	2.620	2.665	2.540	2.590	17.267	15,342
2023-04-19	2.635	2.695	2.565	2.620	17.467	14,398
2023-04-18	2.580	2.695	2.560	2.635	17.567	38,545
2023-04-17	2.645	2.695	2.555	2.645	17.633	27,049
2023-04-14	2.695	2.695	2.590	2.645	17.633	29,963
2023-04-13	2.585	2.700	2.545	2.640	17.600	51,794
2023-04-12	2.545	2.685	2.545	2.585	17.233	22,782
2023-04-11	2.600	2.620	2.545	2.580	17.200	27,195
2023-04-06	2.585	2.650	2.560	2.600	17.333	15,779
2023-04-05	2.635	2.695	2.570	2.630	17.533	31,381
2023-04-04	2.640	2.695	2.600	2.635	17.567	21,179
2023-04-03	2.750	2.835	2.630	2.655	17.700	21,919
2023-03-31	2.895	2.895	2.700	2.720	18.133	12,939
2023-03-30	2.730	2.770	2.710	2.720	18.133	16,189
2023-03-29	2.770	2.815	2.705	2.730	18.200	9,515
2023-03-28	2.795	2.825	2.725	2.770	18.467	14,572
2023-03-27	2.750	2.870	2.720	2.795	18.633	31,058
2023-03-24	2.740	2.820	2.690	2.795	18.633	25,368
2023-03-23	2.710	2.900	2.685	2.735	18.233	14,691
2023-03-22	2.715	2.715	2.645	2.710	18.067	6,438
2023-03-21	2.680	2.745	2.615	2.715	18.100	14,821
2023-03-20	2.620	2.685	2.600	2.600	17.333	11,459

← NewerPage 15 of 22 · 1,262 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.