Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.820 | 7.985 | 7.775 | 7.900 | 7.900 | 20,330 |
| 2025-10-30 | 7.955 | 8.000 | 7.800 | 7.820 | 7.820 | 31,208 |
| 2025-10-29 | 7.950 | 8.055 | 7.880 | 7.880 | 7.880 | 41,490 |
| 2025-10-28 | 8.025 | 8.200 | 7.900 | 7.955 | 7.955 | 56,034 |
| 2025-10-27 | 8.080 | 8.235 | 8.005 | 8.030 | 8.030 | 16,567 |
| 2025-10-24 | 8.070 | 8.185 | 7.800 | 8.180 | 8.180 | 66,078 |
| 2025-10-23 | 8.025 | 8.145 | 7.700 | 8.070 | 8.070 | 80,747 |
| 2025-10-22 | 8.295 | 8.300 | 7.855 | 7.875 | 7.875 | 189,505 |
| 2025-10-21 | 8.025 | 8.375 | 8.025 | 8.355 | 8.355 | 28,745 |
| 2025-10-20 | 8.095 | 8.160 | 7.960 | 8.100 | 8.100 | 68,410 |
| 2025-10-17 | 8.240 | 8.320 | 8.150 | 8.160 | 8.160 | 22,615 |
| 2025-10-16 | 8.130 | 8.485 | 8.100 | 8.240 | 8.240 | 37,821 |
| 2025-10-15 | 8.100 | 8.290 | 8.100 | 8.130 | 8.130 | 20,245 |
| 2025-10-14 | 8.195 | 8.330 | 8.100 | 8.100 | 8.100 | 34,699 |
| 2025-10-13 | 8.270 | 8.415 | 8.155 | 8.200 | 8.200 | 57,493 |
| 2025-10-10 | 8.220 | 8.430 | 8.165 | 8.165 | 8.165 | 32,569 |
| 2025-10-09 | 8.790 | 8.790 | 8.130 | 8.225 | 8.225 | 59,848 |
| 2025-10-08 | 8.255 | 8.785 | 8.250 | 8.635 | 8.635 | 32,862 |
| 2025-10-07 | 8.750 | 8.795 | 8.250 | 8.250 | 8.250 | 52,143 |
| 2025-10-06 | 8.445 | 8.510 | 8.220 | 8.460 | 8.460 | 66,634 |
| 2025-10-03 | 8.745 | 8.745 | 8.395 | 8.410 | 8.410 | 123,449 |
| 2025-10-02 | 8.760 | 8.940 | 8.750 | 8.750 | 8.750 | 22,295 |
| 2025-10-01 | 8.750 | 8.990 | 8.710 | 8.800 | 8.800 | 49,201 |
| 2025-09-30 | 8.985 | 8.990 | 8.705 | 8.840 | 8.840 | 22,108 |
| 2025-09-29 | 8.205 | 9.100 | 8.205 | 8.975 | 8.975 | 77,554 |
| 2025-09-26 | 8.510 | 8.565 | 8.400 | 8.510 | 8.510 | 56,185 |
| 2025-09-25 | 8.695 | 8.695 | 8.300 | 8.510 | 8.510 | 104,910 |
| 2025-09-24 | 8.800 | 8.855 | 8.525 | 8.575 | 8.575 | 37,468 |
| 2025-09-23 | 8.785 | 8.900 | 8.730 | 8.745 | 8.745 | 36,777 |
| 2025-09-22 | 8.995 | 8.995 | 8.750 | 8.795 | 8.795 | 32,596 |
| 2025-09-19 | 8.855 | 8.995 | 8.680 | 8.980 | 8.980 | 76,422 |
| 2025-09-18 | 8.875 | 8.985 | 8.725 | 8.975 | 8.975 | 41,955 |
| 2025-09-17 | 8.870 | 8.870 | 8.625 | 8.850 | 8.850 | 63,383 |
| 2025-09-16 | 8.680 | 8.900 | 8.680 | 8.775 | 8.775 | 40,178 |
| 2025-09-15 | 8.945 | 9.050 | 8.445 | 8.730 | 8.730 | 267,912 |
| 2025-09-12 | 8.970 | 8.980 | 8.830 | 8.940 | 8.940 | 35,965 |
| 2025-09-11 | 9.075 | 9.075 | 8.890 | 9.005 | 9.005 | 85,663 |
| 2025-09-10 | 8.995 | 9.125 | 8.870 | 9.080 | 9.080 | 57,903 |
| 2025-09-09 | 8.855 | 9.980 | 8.855 | 8.950 | 8.950 | 202,118 |
| 2025-09-08 | 8.995 | 9.095 | 8.545 | 8.800 | 8.800 | 100,713 |
| 2025-09-05 | 9.700 | 9.700 | 8.995 | 9.000 | 9.000 | 197,972 |
| 2025-09-04 | 9.885 | 10.490 | 9.500 | 9.500 | 9.500 | 475,202 |
| 2025-09-03 | 8.875 | 10.110 | 8.840 | 9.840 | 9.840 | 983,709 |
| 2025-09-02 | 8.095 | 8.300 | 7.920 | 8.125 | 8.125 | 180,922 |
| 2025-09-01 | 8.025 | 8.050 | 7.920 | 8.045 | 8.045 | 51,889 |
| 2025-08-29 | 8.395 | 8.395 | 8.000 | 8.130 | 8.130 | 18,319 |
| 2025-08-28 | 8.110 | 8.295 | 8.000 | 8.050 | 8.050 | 81,274 |
| 2025-08-27 | 8.200 | 8.295 | 8.100 | 8.110 | 8.110 | 55,304 |
| 2025-08-26 | 8.185 | 8.295 | 8.180 | 8.200 | 8.200 | 53,795 |
| 2025-08-25 | 8.210 | 8.295 | 8.180 | 8.205 | 8.205 | 62,240 |
| 2025-08-22 | 8.000 | 8.290 | 8.000 | 8.210 | 8.210 | 71,156 |
| 2025-08-21 | 8.115 | 8.270 | 7.875 | 7.950 | 7.950 | 134,624 |
| 2025-08-20 | 8.030 | 8.220 | 8.030 | 8.105 | 8.105 | 97,027 |
| 2025-08-19 | 8.295 | 8.305 | 8.025 | 8.140 | 8.140 | 147,812 |
| 2025-08-18 | 8.545 | 8.545 | 8.250 | 8.250 | 8.250 | 115,848 |
| 2025-08-15 | 8.585 | 8.690 | 8.500 | 8.550 | 8.550 | 60,377 |
| 2025-08-14 | 8.405 | 8.800 | 8.405 | 8.555 | 8.555 | 155,409 |
| 2025-08-13 | 8.845 | 8.850 | 8.255 | 8.400 | 8.400 | 243,423 |
| 2025-08-12 | 8.955 | 8.955 | 8.305 | 8.850 | 8.850 | 284,975 |
| 2025-08-11 | 9.155 | 9.385 | 9.010 | 9.385 | 9.385 | 153,786 |
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.