Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.340 | 5.350 | 5.260 | 5.350 | 34.439 | 796 |
| 2022-01-11 | 5.450 | 5.450 | 5.320 | 5.340 | 34.374 | 6,616 |
| 2022-01-10 | 5.300 | 5.320 | 5.220 | 5.300 | 34.117 | 5,669 |
| 2022-01-07 | 5.300 | 5.390 | 5.230 | 5.320 | 34.246 | 9,759 |
| 2022-01-05 | 5.320 | 5.390 | 5.240 | 5.320 | 34.246 | 9,023 |
| 2022-01-04 | 5.320 | 5.400 | 5.300 | 5.320 | 34.246 | 5,709 |
| 2022-01-03 | 5.370 | 5.410 | 5.260 | 5.320 | 34.246 | 22,133 |
| 2021-12-30 | 5.310 | 5.450 | 5.250 | 5.370 | 34.567 | 31,246 |
| 2021-12-29 | 5.390 | 5.470 | 5.280 | 5.360 | 34.503 | 18,766 |
| 2021-12-28 | 5.350 | 5.400 | 5.300 | 5.390 | 34.696 | 19,426 |
| 2021-12-27 | 5.500 | 5.500 | 5.330 | 5.380 | 34.632 | 26,735 |
| 2021-12-23 | 5.400 | 5.550 | 5.340 | 5.500 | 35.404 | 17,641 |
| 2021-12-22 | 5.550 | 5.550 | 5.370 | 5.440 | 35.018 | 5,422 |
| 2021-12-21 | 5.500 | 5.580 | 5.420 | 5.490 | 35.340 | 11,715 |
| 2021-12-20 | 5.510 | 5.600 | 5.330 | 5.580 | 35.919 | 23,123 |
| 2021-12-17 | 5.340 | 5.570 | 5.330 | 5.510 | 35.469 | 20,008 |
| 2021-12-16 | 5.350 | 5.560 | 5.330 | 5.500 | 35.404 | 15,693 |
| 2021-12-15 | 5.300 | 5.520 | 5.280 | 5.350 | 34.439 | 11,992 |
| 2021-12-14 | 5.430 | 5.560 | 5.340 | 5.430 | 34.954 | 7,215 |
| 2021-12-13 | 5.470 | 5.520 | 5.430 | 5.430 | 34.954 | 13,946 |
| 2021-12-10 | 5.430 | 5.500 | 5.150 | 5.470 | 35.211 | 14,192 |
| 2021-12-09 | 5.400 | 5.520 | 5.400 | 5.430 | 34.954 | 8,178 |
| 2021-12-08 | 5.470 | 5.590 | 5.280 | 5.540 | 35.662 | 16,643 |
| 2021-12-07 | 5.230 | 5.480 | 5.230 | 5.470 | 35.211 | 6,704 |
| 2021-12-06 | 5.400 | 5.470 | 5.160 | 5.240 | 33.731 | 18,938 |
| 2021-12-03 | 5.610 | 5.700 | 5.110 | 5.400 | 34.760 | 23,480 |
| 2021-12-02 | 5.700 | 5.790 | 5.580 | 5.610 | 36.112 | 6,961 |
| 2021-12-01 | 5.740 | 5.760 | 5.580 | 5.760 | 37.078 | 11,745 |
| 2021-11-30 | 5.620 | 5.740 | 5.590 | 5.740 | 36.949 | 9,547 |
| 2021-11-29 | 5.620 | 5.830 | 5.620 | 5.750 | 37.013 | 11,725 |
| 2021-11-26 | 5.700 | 5.840 | 5.620 | 5.840 | 37.593 | 13,832 |
| 2021-11-25 | 5.610 | 5.950 | 5.610 | 5.840 | 37.593 | 12,730 |
| 2021-11-24 | 5.750 | 5.980 | 5.720 | 5.740 | 36.949 | 4,743 |
| 2021-11-23 | 5.980 | 5.980 | 5.700 | 5.770 | 37.142 | 17,350 |
| 2021-11-22 | 5.900 | 5.990 | 5.810 | 5.980 | 38.494 | 8,435 |
| 2021-11-19 | 6.150 | 6.150 | 5.830 | 5.950 | 38.301 | 33,045 |
| 2021-11-18 | 6.110 | 6.300 | 6.070 | 6.150 | 39.588 | 23,815 |
| 2021-11-17 | 6.250 | 6.250 | 6.090 | 6.100 | 39.266 | 18,899 |
| 2021-11-16 | 6.230 | 6.290 | 6.170 | 6.250 | 40.232 | 8,410 |
| 2021-11-15 | 6.200 | 6.300 | 6.160 | 6.230 | 40.103 | 21,224 |
| 2021-11-12 | 5.980 | 6.300 | 5.940 | 6.300 | 40.554 | 22,159 |
| 2021-11-11 | 5.880 | 6.050 | 5.820 | 5.930 | 38.172 | 14,756 |
| 2021-11-10 | 6.070 | 6.090 | 5.660 | 5.880 | 37.850 | 20,406 |
| 2021-11-09 | 6.250 | 6.300 | 5.710 | 6.070 | 39.073 | 18,208 |
| 2021-11-08 | 5.790 | 6.380 | 5.700 | 6.190 | 39.846 | 38,533 |
| 2021-11-05 | 5.880 | 5.880 | 5.650 | 5.790 | 37.271 | 5,025 |
| 2021-11-04 | 5.720 | 5.720 | 5.580 | 5.670 | 36.498 | 10,876 |
| 2021-11-03 | 5.700 | 5.740 | 5.630 | 5.720 | 36.820 | 5,621 |
| 2021-11-02 | 5.630 | 5.850 | 5.630 | 5.700 | 36.692 | 3,274 |
| 2021-11-01 | 5.820 | 5.820 | 5.600 | 5.630 | 36.241 | 19,570 |
| 2021-10-29 | 5.900 | 5.900 | 5.730 | 5.820 | 37.464 | 9,153 |
| 2021-10-28 | 5.890 | 5.970 | 5.750 | 5.820 | 37.464 | 15,770 |
| 2021-10-27 | 5.770 | 5.990 | 5.770 | 5.890 | 37.915 | 10,402 |
| 2021-10-26 | 5.830 | 5.900 | 5.770 | 5.780 | 37.207 | 12,426 |
| 2021-10-25 | 5.700 | 6.000 | 5.700 | 5.830 | 37.528 | 10,690 |
| 2021-10-22 | 5.700 | 5.850 | 5.640 | 5.700 | 36.692 | 10,663 |
| 2021-10-21 | 5.740 | 5.970 | 5.650 | 5.710 | 36.756 | 18,895 |
← NewerPage 21 of 21 · 1,257 trading days
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.