Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.315	2.450	2.275	2.305	15.367	10,197
2022-12-20	2.250	2.400	2.200	2.315	15.433	16,138
2022-12-19	2.245	2.315	2.200	2.250	15.000	14,129
2022-12-16	2.250	2.260	2.210	2.245	14.967	15,971
2022-12-15	2.260	2.300	2.245	2.290	15.267	8,059
2022-12-14	2.265	2.335	2.250	2.275	15.167	33,964
2022-12-13	2.355	2.370	2.250	2.325	15.500	43,334
2022-12-12	2.395	2.395	2.290	2.325	15.500	22,943
2022-12-09	2.350	2.420	2.350	2.395	15.967	9,411
2022-12-08	2.405	2.590	2.335	2.400	16.000	46,144
2022-12-07	2.420	2.435	2.345	2.405	16.033	19,528
2022-12-06	2.350	2.420	2.300	2.420	16.133	7,132
2022-12-05	2.405	2.455	2.250	2.350	15.667	29,968
2022-12-02	2.545	2.565	2.390	2.400	16.000	54,760
2022-12-01	2.480	2.595	2.385	2.415	16.100	24,659
2022-11-30	2.350	2.635	2.310	2.480	16.533	62,497
2022-11-29	2.350	2.395	2.315	2.350	15.667	5,228
2022-11-28	2.340	2.440	2.280	2.350	15.667	17,161
2022-11-25	2.300	2.345	2.255	2.340	15.600	8,187
2022-11-24	2.355	2.355	2.280	2.300	15.333	4,664
2022-11-23	2.355	2.400	2.290	2.355	15.700	17,597
2022-11-22	2.300	2.500	2.240	2.295	15.300	40,737
2022-11-21	2.360	2.445	2.260	2.300	15.333	27,026
2022-11-18	2.350	2.500	2.280	2.385	15.900	20,894
2022-11-17	2.450	2.450	2.250	2.340	15.600	42,683
2022-11-16	2.400	2.480	2.320	2.330	15.533	22,333
2022-11-15	2.425	2.585	2.340	2.400	16.000	50,834
2022-11-14	2.400	2.495	2.370	2.425	16.167	46,286
2022-11-11	2.475	2.500	2.365	2.395	15.967	107,101
2022-11-10	2.450	2.585	2.360	2.475	16.500	73,312
2022-11-09	2.590	2.680	2.460	2.460	16.400	114,769
2022-11-08	2.620	2.655	2.455	2.590	17.267	152,752
2022-11-07	2.410	2.600	2.410	2.540	16.933	126,241
2022-11-04	2.530	2.550	2.390	2.390	15.933	30,696
2022-11-03	2.345	2.600	2.345	2.470	16.467	185,122
2022-11-02	2.335	2.370	2.300	2.340	15.600	25,511
2022-11-01	2.275	2.350	2.275	2.335	15.567	67,606
2022-10-31	2.245	2.275	2.180	2.250	15.000	36,732
2022-10-28	2.260	2.280	2.200	2.240	14.933	15,551
2022-10-27	2.200	2.300	2.195	2.255	15.033	36,306
2022-10-26	2.110	2.285	2.110	2.190	14.600	50,388
2022-10-25	2.165	2.230	2.150	2.175	14.500	24,032
2022-10-24	2.130	2.265	2.130	2.165	14.433	14,629
2022-10-21	2.095	2.235	2.050	2.130	14.200	47,379
2022-10-20	2.185	2.285	2.040	2.100	14.000	32,527
2022-10-19	2.200	2.240	2.150	2.150	14.333	22,426
2022-10-18	2.085	2.400	2.085	2.200	14.667	224,655
2022-10-17	2.045	2.085	2.000	2.075	13.833	1,910
2022-10-14	2.100	2.105	2.000	2.045	13.633	54,829
2022-10-13	2.030	2.075	2.025	2.065	13.767	11,385
2022-10-12	2.080	2.095	2.020	2.030	13.533	21,127
2022-10-11	2.095	2.095	2.025	2.085	13.900	14,998
2022-10-10	2.095	2.135	2.090	2.095	13.967	15,805
2022-10-07	2.100	2.135	2.065	2.115	14.100	20,212
2022-10-06	2.060	2.120	2.060	2.115	14.100	14,232
2022-10-05	2.135	2.135	2.055	2.060	13.733	9,401
2022-10-04	2.065	2.130	2.060	2.095	13.967	34,463
2022-10-03	2.065	2.065	2.010	2.050	13.667	29,842
2022-09-30	2.065	2.100	2.030	2.065	13.767	11,355
2022-09-29	2.125	2.140	2.030	2.065	13.767	28,239

← NewerPage 17 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.