Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.015	2.110	1.990	2.095	13.967	31,141
2022-09-27	2.100	2.145	2.015	2.015	13.433	19,990
2022-09-26	1.934	2.100	1.910	2.065	13.767	107,618
2022-09-23	1.980	2.035	1.910	1.934	12.893	11,138
2022-09-22	2.025	2.025	1.960	1.980	13.200	40,007
2022-09-21	2.060	2.060	2.000	2.025	13.500	21,076
2022-09-20	2.160	2.160	2.040	2.060	13.733	42,592
2022-09-19	2.120	2.190	2.090	2.160	14.400	54,847
2022-09-16	2.200	2.200	2.115	2.115	14.100	26,224
2022-09-15	2.240	2.280	2.180	2.180	14.533	62,405
2022-09-14	2.100	2.250	2.000	2.200	14.667	57,391
2022-09-13	2.095	2.280	2.025	2.100	14.000	143,349
2022-09-12	1.970	2.100	1.970	2.045	13.633	135,786
2022-09-09	1.954	1.972	1.940	1.972	13.147	17,587
2022-09-08	1.914	1.954	1.914	1.954	13.027	43,195
2022-09-07	1.880	1.954	1.880	1.932	12.880	80,963
2022-09-06	1.954	1.954	1.878	1.906	12.707	57,066
2022-09-05	1.974	1.974	1.880	1.898	12.653	28,092
2022-09-02	1.880	1.974	1.880	1.974	13.160	34,411
2022-09-01	1.980	1.980	1.880	1.880	12.533	15,732
2022-08-31	1.850	1.998	1.848	1.942	12.947	21,343
2022-08-30	1.932	1.936	1.878	1.880	12.533	29,195
2022-08-29	1.968	1.968	1.852	1.932	12.880	78,794
2022-08-26	2.005	2.005	1.934	1.968	13.120	15,106
2022-08-25	1.960	1.998	1.960	1.960	13.067	17,132
2022-08-24	1.972	2.005	1.924	1.960	13.067	28,856
2022-08-23	2.010	2.010	1.940	1.972	13.147	41,065
2022-08-22	2.060	2.060	1.930	1.990	13.267	30,160
2022-08-19	2.100	2.100	2.010	2.060	13.733	45,009
2022-08-18	2.075	2.105	2.060	2.100	14.000	21,653
2022-08-17	2.120	2.165	2.050	2.075	13.833	54,109
2022-08-16	2.120	2.135	2.085	2.130	14.200	96,970
2022-08-15	2.120	2.150	2.095	2.120	14.133	56,080
2022-08-12	2.110	2.120	2.050	2.120	14.133	65,010
2022-08-11	2.080	2.180	2.055	2.110	14.067	83,788
2022-08-10	2.155	2.155	2.035	2.080	13.867	87,229
2022-08-09	1.960	2.175	1.960	2.090	13.933	133,498
2022-08-08	1.976	2.010	1.960	1.970	13.133	40,287
2022-08-05	2.005	2.005	1.960	1.962	13.080	33,961
2022-08-04	2.000	2.020	1.940	1.970	13.133	163,657
2022-08-03	1.936	1.936	1.872	1.900	12.667	38,803
2022-08-02	1.932	1.940	1.904	1.904	12.693	6,921
2022-08-01	2.050	2.050	1.916	1.932	12.880	23,703
2022-07-29	2.000	2.000	1.960	1.976	13.173	24,325
2022-07-28	2.055	2.055	1.986	1.990	13.267	53,548
2022-07-27	1.984	2.080	1.984	2.040	13.600	84,166
2022-07-26	1.890	2.100	1.890	1.984	13.227	107,891
2022-07-25	1.848	1.900	1.820	1.876	12.507	133,634
2022-07-22	1.870	1.880	1.844	1.848	12.320	53,067
2022-07-21	1.884	1.898	1.852	1.870	12.467	19,600
2022-07-20	1.886	1.896	1.840	1.888	12.587	64,444
2022-07-19	1.860	1.870	1.814	1.850	12.333	58,683
2022-07-18	1.840	1.940	1.836	1.856	12.373	47,184
2022-07-15	1.840	1.858	1.762	1.840	12.267	58,196
2022-07-14	1.880	1.940	1.830	1.862	12.413	39,572
2022-07-13	1.942	1.942	1.880	1.880	12.533	18,280
2022-07-12	1.968	1.968	1.890	1.932	12.880	30,126
2022-07-11	1.972	1.974	1.862	1.968	13.120	78,733
2022-07-08	1.978	2.000	1.930	1.972	13.147	23,740
2022-07-07	1.996	2.050	1.910	1.910	12.733	49,764

← NewerPage 18 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.