Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.715	2.830	2.625	2.695	17.967	19,252
2023-03-16	2.645	2.830	2.645	2.690	17.933	28,497
2023-03-15	2.795	2.795	2.600	2.645	17.633	20,855
2023-03-14	2.615	2.810	2.560	2.685	17.900	8,623
2023-03-13	2.765	2.780	2.555	2.620	17.467	39,675
2023-03-10	2.735	2.790	2.600	2.765	18.433	24,235
2023-03-09	2.935	2.935	2.600	2.795	18.633	82,198
2023-03-08	2.800	3.090	2.705	2.950	19.667	134,929
2023-03-07	2.800	2.855	2.755	2.800	18.667	11,425
2023-03-06	2.800	2.835	2.740	2.800	18.667	21,078
2023-03-03	2.790	2.820	2.750	2.800	18.667	20,665
2023-03-02	2.785	2.835	2.730	2.790	18.600	21,907
2023-03-01	2.880	2.880	2.750	2.845	18.967	7,306
2023-02-28	2.820	2.895	2.735	2.875	19.167	20,610
2023-02-27	2.820	2.910	2.800	2.820	18.800	5,341
2023-02-24	2.800	2.905	2.720	2.820	18.800	38,147
2023-02-23	2.725	2.865	2.615	2.790	18.600	19,102
2023-02-22	2.750	2.750	2.600	2.720	18.133	16,291
2023-02-21	2.740	2.895	2.655	2.715	18.100	26,897
2023-02-20	2.670	2.795	2.670	2.740	18.267	13,276
2023-02-17	2.610	2.845	2.560	2.685	17.900	26,280
2023-02-16	2.560	2.680	2.560	2.615	17.433	21,157
2023-02-15	2.720	2.720	2.555	2.555	17.033	45,540
2023-02-14	2.650	2.740	2.650	2.720	18.133	39,171
2023-02-13	2.935	2.950	2.535	2.650	17.667	157,361
2023-02-10	3.085	3.085	2.845	2.935	19.567	46,992
2023-02-09	3.100	3.100	2.940	3.000	20.000	29,476
2023-02-08	2.990	3.100	2.930	3.000	20.000	59,498
2023-02-07	2.975	2.975	2.865	2.905	19.367	22,551
2023-02-06	2.885	2.980	2.820	2.875	19.167	34,235
2023-02-03	2.910	3.000	2.855	2.885	19.233	26,903
2023-02-02	2.895	2.960	2.805	2.910	19.400	40,154
2023-02-01	2.970	2.970	2.820	2.895	19.300	45,655
2023-01-31	2.800	2.940	2.760	2.900	19.333	16,306
2023-01-30	2.850	3.000	2.735	2.850	19.000	52,871
2023-01-27	2.900	2.980	2.800	2.855	19.033	27,485
2023-01-26	2.845	2.900	2.780	2.900	19.333	36,134
2023-01-25	2.830	2.945	2.740	2.785	18.567	50,791
2023-01-24	3.040	3.130	2.795	2.830	18.867	73,138
2023-01-23	3.000	3.220	2.900	3.000	20.000	98,155
2023-01-20	2.980	3.100	2.905	3.000	20.000	94,699
2023-01-19	2.950	3.030	2.810	2.980	19.867	48,606
2023-01-18	3.040	3.100	2.885	2.955	19.700	162,076
2023-01-17	2.800	3.175	2.690	2.950	19.667	284,730
2023-01-16	2.510	2.750	2.485	2.740	18.267	79,054
2023-01-13	2.475	2.575	2.400	2.510	16.733	55,317
2023-01-12	2.425	2.510	2.375	2.475	16.500	48,829
2023-01-11	2.440	2.695	2.405	2.425	16.167	66,605
2023-01-10	2.430	2.495	2.365	2.425	16.167	28,650
2023-01-09	2.390	2.470	2.365	2.395	15.967	104,626
2023-01-05	2.385	2.465	2.380	2.410	16.067	16,083
2023-01-04	2.440	2.450	2.355	2.415	16.100	24,233
2023-01-03	2.495	2.500	2.390	2.420	16.133	38,513
2023-01-02	2.355	2.540	2.265	2.495	16.633	73,458
2022-12-30	2.250	2.380	2.210	2.320	15.467	17,830
2022-12-29	2.250	2.295	2.190	2.245	14.967	11,107
2022-12-28	2.265	2.295	2.205	2.270	15.133	29,490
2022-12-27	2.310	2.320	2.235	2.270	15.133	8,291
2022-12-23	2.340	2.340	2.250	2.310	15.400	11,911
2022-12-22	2.350	2.445	2.250	2.310	15.400	22,071

← NewerPage 16 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.