Moberg Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.460	11.900	11.000	11.060	11.060	36,887
2026-04-28	12.000	12.520	11.200	11.480	11.480	145,856
2026-04-27	12.220	12.520	11.740	12.000	12.000	346,640
2026-04-24	12.380	14.120	11.760	12.380	12.380	721,872
2026-04-23	11.980	13.780	11.800	12.400	12.400	313,558
2026-04-22	11.700	12.600	11.700	12.180	12.180	198,933
2026-04-21	11.160	11.980	11.140	11.700	11.700	220,776
2026-04-20	10.560	11.360	10.540	11.000	11.000	114,486
2026-04-17	10.380	10.540	10.280	10.540	10.540	21,506
2026-04-16	10.200	10.460	10.120	10.260	10.260	35,767
2026-04-15	10.220	10.360	10.060	10.280	10.280	27,002
2026-04-14	10.020	10.400	10.020	10.380	10.380	49,129
2026-04-13	10.120	10.460	9.980	10.060	10.060	47,918
2026-04-10	9.950	10.440	9.950	10.080	10.080	37,700
2026-04-09	10.460	10.520	9.710	9.800	9.800	68,123
2026-04-08	10.360	10.700	10.360	10.460	10.460	58,556
2026-04-07	10.380	10.720	10.200	10.220	10.220	53,632
2026-04-02	10.390	10.990	10.210	10.500	10.500	21,895
2026-04-01	10.380	10.700	10.380	10.400	10.400	40,477
2026-03-31	10.260	10.400	10.190	10.320	10.320	25,609
2026-03-30	10.040	10.260	9.860	10.260	10.260	56,230
2026-03-27	10.400	10.400	9.940	10.040	10.040	54,977
2026-03-26	9.960	10.320	9.960	10.260	10.260	35,453
2026-03-25	10.140	10.400	9.950	9.950	9.950	46,567
2026-03-24	10.070	10.550	10.010	10.030	10.030	93,318
2026-03-23	10.510	10.510	9.765	10.450	10.450	86,929
2026-03-20	10.520	11.110	10.500	10.500	10.500	62,759
2026-03-19	11.620	11.620	9.970	10.500	10.500	109,108
2026-03-18	11.290	11.730	11.230	11.270	11.270	80,226
2026-03-17	11.380	11.740	10.990	11.530	11.530	109,151
2026-03-16	11.550	11.800	11.170	11.550	11.550	55,068
2026-03-13	10.820	11.800	10.740	11.550	11.550	193,538
2026-03-12	10.720	11.100	10.440	11.000	11.000	82,375
2026-03-11	10.620	10.620	10.400	10.610	10.610	53,140
2026-03-10	10.230	10.660	10.190	10.620	10.620	69,462
2026-03-09	10.330	10.330	10.040	10.180	10.180	110,075
2026-03-06	10.100	10.400	10.100	10.370	10.370	48,122
2026-03-05	10.440	10.540	10.250	10.250	10.250	71,491
2026-03-04	10.190	10.500	9.805	10.440	10.440	228,416
2026-03-03	10.000	10.250	9.630	10.010	10.010	73,506
2026-03-02	10.150	10.430	9.465	10.000	10.000	180,925
2026-02-27	9.940	10.350	9.800	10.350	10.350	116,215
2026-02-26	9.750	10.540	9.750	10.030	10.030	163,246
2026-02-25	10.040	10.200	9.600	9.950	9.950	104,486
2026-02-24	10.020	10.300	9.715	10.020	10.020	96,257
2026-02-23	9.375	10.250	9.375	10.030	10.030	203,091
2026-02-20	9.125	9.395	9.125	9.395	9.395	63,347
2026-02-19	8.915	9.370	8.800	9.335	9.335	78,371
2026-02-18	9.385	9.385	9.000	9.010	9.010	64,114
2026-02-17	9.045	9.465	9.045	9.115	9.115	60,029
2026-02-16	9.160	9.300	8.925	9.150	9.150	69,577
2026-02-13	9.165	9.300	8.980	9.170	9.170	20,294
2026-02-12	9.295	9.295	9.120	9.140	9.140	17,727
2026-02-11	9.505	9.735	9.265	9.290	9.290	32,431
2026-02-10	9.175	9.655	9.175	9.480	9.480	43,604
2026-02-09	8.965	9.475	8.965	9.375	9.375	61,399
2026-02-06	9.140	9.285	8.945	9.155	9.155	18,788
2026-02-05	8.935	9.300	8.930	9.120	9.120	68,930
2026-02-04	9.360	9.595	9.120	9.295	9.295	61,062
2026-02-03	9.555	9.555	9.350	9.475	9.475	64,206

← NewerPage 3 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.