Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.340 | 4.420 | 4.305 | 4.395 | 28.291 | 4,267 |
| 2022-04-05 | 4.360 | 4.420 | 4.330 | 4.340 | 27.937 | 5,827 |
| 2022-04-04 | 4.325 | 4.415 | 4.325 | 4.360 | 28.066 | 2,189 |
| 2022-04-01 | 4.440 | 4.440 | 4.305 | 4.325 | 27.841 | 79,475 |
| 2022-03-31 | 4.425 | 4.445 | 4.370 | 4.370 | 28.130 | 11,833 |
| 2022-03-30 | 4.510 | 4.520 | 4.375 | 4.400 | 28.323 | 13,159 |
| 2022-03-29 | 4.550 | 4.750 | 4.415 | 4.525 | 29.128 | 21,993 |
| 2022-03-28 | 4.630 | 4.640 | 4.520 | 4.555 | 29.321 | 9,275 |
| 2022-03-25 | 4.410 | 4.620 | 4.410 | 4.550 | 29.289 | 10,386 |
| 2022-03-24 | 4.380 | 4.535 | 4.305 | 4.410 | 28.388 | 3,825 |
| 2022-03-23 | 4.380 | 4.390 | 4.270 | 4.380 | 28.195 | 5,098 |
| 2022-03-22 | 4.325 | 4.385 | 4.250 | 4.380 | 28.195 | 13,099 |
| 2022-03-21 | 4.450 | 4.450 | 4.250 | 4.360 | 28.066 | 8,904 |
| 2022-03-18 | 4.790 | 4.790 | 4.100 | 4.350 | 28.002 | 220,261 |
| 2022-03-17 | 4.950 | 4.955 | 4.670 | 4.790 | 30.834 | 118,261 |
| 2022-03-16 | 5.040 | 5.100 | 4.800 | 4.910 | 31.606 | 33,544 |
| 2022-03-15 | 5.010 | 5.170 | 5.000 | 5.030 | 32.379 | 12,207 |
| 2022-03-14 | 5.160 | 5.170 | 5.000 | 5.010 | 32.250 | 6,421 |
| 2022-03-11 | 5.040 | 5.250 | 5.020 | 5.160 | 33.216 | 10,697 |
| 2022-03-10 | 4.995 | 5.060 | 4.870 | 5.040 | 32.443 | 4,605 |
| 2022-03-09 | 4.750 | 5.000 | 4.740 | 4.995 | 32.153 | 4,302 |
| 2022-03-08 | 4.700 | 5.060 | 4.700 | 4.750 | 30.576 | 8,651 |
| 2022-03-07 | 4.940 | 4.940 | 4.640 | 4.900 | 31.542 | 19,042 |
| 2022-03-04 | 5.060 | 5.060 | 4.720 | 4.950 | 31.864 | 8,208 |
| 2022-03-03 | 5.160 | 5.170 | 5.000 | 5.060 | 32.572 | 2,747 |
| 2022-03-02 | 5.070 | 5.180 | 4.965 | 5.010 | 32.250 | 7,981 |
| 2022-03-01 | 5.060 | 5.280 | 4.960 | 5.060 | 32.572 | 7,980 |
| 2022-02-28 | 4.860 | 5.080 | 4.850 | 5.060 | 32.572 | 11,402 |
| 2022-02-25 | 4.800 | 5.050 | 4.800 | 5.030 | 32.379 | 8,737 |
| 2022-02-24 | 4.945 | 4.945 | 4.660 | 4.865 | 31.317 | 22,642 |
| 2022-02-23 | 4.980 | 5.130 | 4.950 | 4.950 | 31.864 | 1,488 |
| 2022-02-22 | 4.700 | 5.130 | 4.680 | 5.000 | 32.186 | 12,660 |
| 2022-02-21 | 5.080 | 5.080 | 4.740 | 4.755 | 30.609 | 13,158 |
| 2022-02-18 | 5.030 | 5.090 | 4.900 | 4.900 | 31.542 | 9,268 |
| 2022-02-17 | 5.300 | 5.350 | 5.030 | 5.030 | 32.379 | 19,255 |
| 2022-02-16 | 5.150 | 5.290 | 5.150 | 5.200 | 33.473 | 2,348 |
| 2022-02-15 | 5.030 | 5.190 | 5.030 | 5.100 | 32.829 | 2,969 |
| 2022-02-14 | 5.230 | 5.230 | 5.000 | 5.020 | 32.314 | 14,590 |
| 2022-02-11 | 5.260 | 5.380 | 5.130 | 5.380 | 34.632 | 6,904 |
| 2022-02-10 | 5.200 | 5.260 | 5.140 | 5.260 | 33.859 | 1,578 |
| 2022-02-09 | 5.190 | 5.300 | 5.010 | 5.260 | 33.859 | 19,490 |
| 2022-02-08 | 5.060 | 5.190 | 5.060 | 5.190 | 33.409 | 3,906 |
| 2022-02-07 | 5.140 | 5.160 | 5.040 | 5.060 | 32.572 | 9,313 |
| 2022-02-04 | 5.110 | 5.170 | 5.030 | 5.130 | 33.022 | 5,475 |
| 2022-02-03 | 5.170 | 5.230 | 5.100 | 5.120 | 32.958 | 964 |
| 2022-02-02 | 5.100 | 5.190 | 5.020 | 5.170 | 33.280 | 3,044 |
| 2022-02-01 | 4.955 | 5.100 | 4.905 | 5.010 | 32.250 | 14,492 |
| 2022-01-31 | 5.010 | 5.090 | 4.900 | 4.955 | 31.896 | 8,721 |
| 2022-01-28 | 4.965 | 5.020 | 4.960 | 5.010 | 32.250 | 4,610 |
| 2022-01-27 | 5.150 | 5.150 | 4.965 | 4.965 | 31.960 | 7,493 |
| 2022-01-26 | 5.140 | 5.140 | 4.965 | 5.120 | 32.958 | 5,964 |
| 2022-01-25 | 4.855 | 5.010 | 4.855 | 4.960 | 31.928 | 4,670 |
| 2022-01-24 | 5.150 | 5.250 | 4.820 | 4.855 | 31.252 | 55,345 |
| 2022-01-21 | 5.160 | 5.230 | 5.120 | 5.120 | 32.958 | 12,814 |
| 2022-01-20 | 5.280 | 5.300 | 5.220 | 5.290 | 34.052 | 6,964 |
| 2022-01-19 | 5.160 | 5.300 | 5.160 | 5.290 | 34.052 | 4,394 |
| 2022-01-18 | 5.300 | 5.340 | 5.120 | 5.140 | 33.087 | 14,251 |
| 2022-01-17 | 5.310 | 5.350 | 5.210 | 5.280 | 33.988 | 11,149 |
| 2022-01-14 | 5.390 | 5.390 | 5.290 | 5.340 | 34.374 | 4,774 |
| 2022-01-13 | 5.350 | 5.420 | 5.260 | 5.400 | 34.760 | 11,424 |
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.