Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.260	9.400	9.260	9.280	9.280	10,534
2026-07-24	9.150	9.390	9.140	9.330	9.330	57,183
2026-07-23	9.390	9.450	9.270	9.370	9.370	25,626
2026-07-22	9.130	9.430	9.130	9.390	9.390	19,129
2026-07-21	9.400	9.400	9.250	9.270	9.270	6,363
2026-07-20	9.250	9.470	9.250	9.300	9.300	41,848
2026-07-17	9.400	9.500	9.160	9.250	9.250	19,892
2026-07-16	9.250	9.350	9.250	9.350	9.350	8,741
2026-07-15	9.380	9.380	9.110	9.250	9.250	24,765
2026-07-14	9.360	9.390	9.030	9.170	9.170	94,364
2026-07-13	9.310	9.500	9.310	9.360	9.360	13,202
2026-07-10	9.350	9.500	9.310	9.470	9.470	17,583
2026-07-09	9.590	9.590	9.330	9.400	9.400	13,350
2026-07-08	9.490	9.580	9.230	9.300	9.300	22,630
2026-07-07	9.340	9.730	9.340	9.490	9.490	28,993
2026-07-06	9.450	9.720	9.340	9.340	9.340	11,862
2026-07-03	9.490	9.580	9.350	9.450	9.450	31,673
2026-07-02	9.720	9.720	9.400	9.430	9.430	17,849
2026-07-01	9.420	9.840	9.420	9.500	9.500	55,776
2026-06-30	9.550	9.550	9.350	9.380	9.380	34,195
2026-06-29	9.500	9.500	9.260	9.480	9.480	22,327
2026-06-26	9.250	9.440	8.500	9.420	9.420	96,145
2026-06-25	9.290	9.500	9.290	9.500	9.500	13,888
2026-06-24	9.620	9.640	9.260	9.290	9.290	17,824
2026-06-23	10.300	10.300	8.820	9.560	9.560	117,016
2026-06-22	9.240	10.300	8.920	10.300	10.300	208,466
2026-06-18	9.280	10.420	9.110	9.240	9.240	62,300
2026-06-17	9.840	9.840	9.200	9.200	9.200	194,202
2026-06-16	9.950	10.180	9.640	9.830	9.830	74,155
2026-06-15	10.140	10.640	9.600	9.950	9.950	270,567
2026-06-12	9.980	10.360	9.980	10.100	10.100	59,649
2026-06-11	10.260	10.260	9.950	9.980	9.980	21,992
2026-06-10	10.080	10.440	9.800	10.380	10.380	174,220
2026-06-09	10.340	10.340	9.800	10.140	10.140	93,657
2026-06-08	10.300	11.100	10.200	10.320	10.320	194,651
2026-06-05	10.320	10.320	9.800	9.960	9.960	16,341
2026-06-04	9.800	10.100	9.800	10.100	10.100	26,752
2026-06-03	10.040	10.140	9.820	9.950	9.950	15,254
2026-06-02	9.930	10.320	9.900	10.040	10.040	46,610
2026-06-01	10.120	10.180	9.920	9.930	9.930	172,326
2026-05-29	10.400	10.600	9.940	10.200	10.200	399,962
2026-05-28	10.660	10.680	9.900	10.440	10.440	184,193
2026-05-27	10.020	10.720	9.700	10.680	10.680	165,342
2026-05-26	10.500	10.700	10.000	10.100	10.100	186,179
2026-05-25	10.420	10.700	10.200	10.440	10.440	96,426
2026-05-22	10.640	10.800	10.400	10.420	10.420	416,965
2026-05-21	10.960	11.040	10.680	10.700	10.700	47,940
2026-05-20	10.800	10.980	10.680	10.960	10.960	27,330
2026-05-19	10.660	10.900	10.560	10.800	10.800	58,274
2026-05-18	11.640	11.640	10.680	10.700	10.700	63,314
2026-05-15	10.860	11.300	10.860	11.240	11.240	75,731
2026-05-13	10.780	11.180	10.520	11.000	11.000	50,703
2026-05-12	11.200	11.480	10.700	10.920	10.920	71,844
2026-05-11	10.600	11.000	10.520	11.000	11.000	62,556
2026-05-08	10.800	11.220	10.500	10.760	10.760	129,849
2026-05-07	10.620	11.020	10.340	11.020	11.020	45,101
2026-05-06	10.780	10.940	10.400	10.780	10.780	65,705
2026-05-05	11.160	11.680	10.600	10.900	10.900	174,209
2026-05-04	11.620	11.700	11.060	11.160	11.160	44,258
2026-04-30	11.100	11.760	11.080	11.500	11.500	30,958

← NewerPage 2 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.