Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.810	2.250	1.782	1.996	13.307	201,946
2022-07-05	1.810	1.830	1.792	1.800	12.000	75,253
2022-07-04	1.832	1.832	1.810	1.816	12.107	32,187
2022-07-01	1.820	1.856	1.812	1.812	12.080	33,178
2022-06-30	1.866	1.866	1.820	1.820	12.133	97,379
2022-06-29	1.880	1.880	1.856	1.856	12.373	12,716
2022-06-28	1.888	1.888	1.864	1.880	12.533	55,268
2022-06-27	1.882	1.890	1.864	1.872	12.480	26,655
2022-06-23	1.880	1.890	1.860	1.862	12.413	39,445
2022-06-22	1.890	1.890	1.868	1.870	12.467	53,982
2022-06-21	1.890	1.910	1.856	1.890	12.600	108,964
2022-06-20	1.890	1.900	1.868	1.890	12.600	62,786
2022-06-17	1.884	1.900	1.870	1.882	12.547	40,972
2022-06-16	1.890	1.918	1.880	1.884	12.560	65,069
2022-06-15	2.000	2.000	1.944	1.980	13.200	4,919
2022-06-14	2.010	2.010	1.870	1.910	12.733	21,422
2022-06-13	1.962	2.070	1.948	2.010	13.400	8,346
2022-06-10	1.986	2.050	1.926	1.962	13.080	23,792
2022-06-09	2.005	2.005	1.948	1.990	13.267	16,202
2022-06-08	1.990	2.005	1.900	2.005	13.367	17,218
2022-06-07	2.005	2.075	1.964	1.990	13.267	29,093
2022-06-03	2.170	2.265	2.030	2.100	14.000	35,444
2022-06-02	2.230	2.370	2.000	2.170	14.467	32,477
2022-06-01	2.245	2.350	2.180	2.230	14.867	30,046
2022-05-31	2.380	2.515	2.150	2.180	14.533	118,586
2022-05-30	2.405	2.500	2.315	2.380	15.867	30,814
2022-05-27	2.400	2.400	2.310	2.400	16.000	40,716
2022-05-25	2.315	2.350	2.295	2.310	15.400	9,823
2022-05-24	2.330	2.335	2.305	2.315	15.433	42,129
2022-05-23	2.300	2.370	2.300	2.330	15.533	20,034
2022-05-20	2.340	2.410	2.295	2.295	15.300	68,445
2022-05-19	2.310	2.345	2.295	2.340	15.600	11,645
2022-05-18	2.310	2.335	2.310	2.310	15.400	4,474
2022-05-17	2.320	2.420	2.300	2.300	15.333	12,755
2022-05-16	2.315	2.370	2.280	2.310	15.400	17,801
2022-05-13	2.300	2.460	2.300	2.315	15.433	33,282
2022-05-12	2.470	2.530	2.355	2.400	16.000	26,191
2022-05-11	2.390	2.530	2.390	2.400	16.000	5,885
2022-05-10	2.460	2.475	2.325	2.380	15.867	15,752
2022-05-09	2.500	2.500	2.300	2.460	15.835	30,123
2022-05-06	2.650	2.650	2.450	2.520	16.222	20,890
2022-05-05	2.595	2.595	2.410	2.550	16.415	6,640
2022-05-04	2.645	2.645	2.505	2.600	16.737	18,243
2022-05-03	2.460	2.695	2.440	2.535	16.318	10,446
2022-05-02	2.475	2.500	2.400	2.460	15.835	10,990
2022-04-29	2.695	2.695	2.450	2.480	15.964	20,652
2022-04-28	2.700	2.700	2.535	2.630	16.930	21,692
2022-04-27	2.480	2.680	2.480	2.680	17.252	13,623
2022-04-26	2.635	2.660	2.470	2.480	15.964	12,971
2022-04-25	2.520	2.720	2.400	2.630	16.930	20,960
2022-04-22	2.695	2.695	2.460	2.520	16.222	23,827
2022-04-21	2.630	2.740	2.615	2.620	16.865	18,029
2022-04-20	2.740	2.740	2.580	2.630	16.930	15,561
2022-04-19	2.900	2.985	2.625	2.690	17.316	35,069
2022-04-14	2.850	2.870	2.810	2.825	18.185	24,893
2022-04-13	2.825	2.990	2.810	2.815	18.121	26,886
2022-04-12	2.975	2.980	2.780	2.830	18.217	47,963
2022-04-11	3.075	3.075	2.950	3.020	19.440	37,569
2022-04-08	3.360	3.360	2.650	3.035	19.537	398,887
2022-04-07	4.415	4.415	4.330	4.330	27.873	4,681

← NewerPage 19 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.