Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9.100 | 9.280 | 9.075 | 9.110 | 9.110 | 145,052 |
| 2025-08-07 | 9.130 | 9.200 | 9.025 | 9.120 | 9.120 | 37,433 |
| 2025-08-06 | 9.150 | 9.175 | 8.990 | 9.125 | 9.125 | 48,831 |
| 2025-08-05 | 9.135 | 9.135 | 8.875 | 9.130 | 9.130 | 41,483 |
| 2025-08-04 | 9.015 | 9.145 | 9.000 | 9.000 | 9.000 | 69,842 |
| 2025-08-01 | 9.100 | 9.120 | 8.840 | 9.010 | 9.010 | 45,842 |
| 2025-07-31 | 8.895 | 9.110 | 8.805 | 9.110 | 9.110 | 31,095 |
| 2025-07-30 | 9.100 | 9.140 | 8.645 | 9.045 | 9.045 | 167,041 |
| 2025-07-29 | 9.100 | 9.330 | 9.015 | 9.145 | 9.145 | 42,668 |
| 2025-07-28 | 9.100 | 9.350 | 9.100 | 9.150 | 9.150 | 63,885 |
| 2025-07-25 | 9.010 | 9.190 | 8.900 | 9.100 | 9.100 | 72,839 |
| 2025-07-24 | 8.990 | 9.190 | 8.885 | 8.995 | 8.995 | 125,066 |
| 2025-07-23 | 8.755 | 9.000 | 8.755 | 8.860 | 8.860 | 57,284 |
| 2025-07-22 | 9.000 | 9.000 | 8.850 | 8.920 | 8.920 | 46,075 |
| 2025-07-21 | 8.800 | 9.190 | 8.495 | 8.945 | 8.945 | 38,936 |
| 2025-07-18 | 8.800 | 8.995 | 8.800 | 8.800 | 8.800 | 35,327 |
| 2025-07-17 | 8.965 | 9.080 | 8.900 | 8.910 | 8.910 | 40,373 |
| 2025-07-16 | 8.755 | 9.105 | 8.710 | 8.910 | 8.910 | 21,498 |
| 2025-07-15 | 8.880 | 9.100 | 8.755 | 8.760 | 8.760 | 45,155 |
| 2025-07-14 | 8.845 | 8.950 | 8.705 | 8.880 | 8.880 | 22,138 |
| 2025-07-11 | 8.895 | 9.000 | 8.825 | 8.895 | 8.895 | 48,531 |
| 2025-07-10 | 8.835 | 8.915 | 8.725 | 8.880 | 8.880 | 21,965 |
| 2025-07-09 | 8.795 | 8.850 | 8.740 | 8.835 | 8.835 | 52,952 |
| 2025-07-08 | 8.800 | 8.980 | 8.700 | 8.795 | 8.795 | 52,882 |
| 2025-07-07 | 8.960 | 8.960 | 8.730 | 8.855 | 8.855 | 106,298 |
| 2025-07-04 | 9.145 | 9.145 | 8.840 | 8.995 | 8.995 | 61,065 |
| 2025-07-03 | 9.055 | 9.245 | 8.805 | 9.135 | 9.135 | 74,070 |
| 2025-07-02 | 8.830 | 9.180 | 8.565 | 9.065 | 9.065 | 2,716,273 |
| 2025-07-01 | 9.150 | 9.195 | 8.830 | 8.835 | 8.835 | 72,306 |
| 2025-06-30 | 8.885 | 9.200 | 8.880 | 9.120 | 9.120 | 121,200 |
| 2025-06-27 | 9.070 | 9.080 | 8.765 | 8.855 | 8.855 | 45,098 |
| 2025-06-26 | 8.715 | 8.895 | 8.715 | 8.735 | 8.735 | 19,846 |
| 2025-06-25 | 8.345 | 9.100 | 8.345 | 8.635 | 8.635 | 123,587 |
| 2025-06-24 | 8.100 | 8.795 | 8.070 | 8.220 | 8.220 | 53,613 |
| 2025-06-23 | 8.560 | 8.560 | 7.740 | 8.080 | 8.080 | 95,212 |
| 2025-06-19 | 8.750 | 8.950 | 8.550 | 8.550 | 8.550 | 37,763 |
| 2025-06-18 | 8.765 | 8.890 | 8.575 | 8.660 | 8.660 | 41,280 |
| 2025-06-17 | 8.800 | 8.875 | 8.475 | 8.780 | 8.780 | 57,955 |
| 2025-06-16 | 8.175 | 8.880 | 8.175 | 8.680 | 8.680 | 161,236 |
| 2025-06-13 | 8.295 | 8.300 | 8.120 | 8.175 | 8.175 | 88,243 |
| 2025-06-12 | 8.430 | 8.560 | 8.370 | 8.425 | 8.425 | 52,180 |
| 2025-06-11 | 8.400 | 8.605 | 8.355 | 8.480 | 8.480 | 79,915 |
| 2025-06-10 | 8.645 | 8.675 | 8.400 | 8.505 | 8.505 | 122,136 |
| 2025-06-09 | 8.970 | 8.970 | 8.600 | 8.625 | 8.625 | 114,499 |
| 2025-06-05 | 9.100 | 9.335 | 8.950 | 8.970 | 8.970 | 92,629 |
| 2025-06-04 | 9.055 | 9.375 | 8.930 | 9.220 | 9.220 | 61,736 |
| 2025-06-03 | 9.215 | 9.445 | 8.975 | 9.075 | 9.075 | 76,372 |
| 2025-06-02 | 9.350 | 9.585 | 9.260 | 9.335 | 9.335 | 54,316 |
| 2025-05-30 | 9.335 | 9.965 | 9.325 | 9.360 | 9.360 | 239,300 |
| 2025-05-28 | 9.315 | 9.575 | 9.070 | 9.330 | 9.330 | 72,743 |
| 2025-05-27 | 9.145 | 9.465 | 9.030 | 9.250 | 9.250 | 73,810 |
| 2025-05-26 | 8.720 | 9.210 | 8.720 | 9.095 | 9.095 | 334,174 |
| 2025-05-23 | 8.445 | 8.875 | 8.445 | 8.695 | 8.695 | 116,099 |
| 2025-05-22 | 8.810 | 8.985 | 8.400 | 8.425 | 8.425 | 103,717 |
| 2025-05-21 | 8.230 | 8.810 | 8.230 | 8.810 | 8.810 | 208,268 |
| 2025-05-20 | 8.295 | 8.300 | 7.900 | 8.235 | 8.235 | 142,096 |
| 2025-05-19 | 8.600 | 8.800 | 8.335 | 8.390 | 8.390 | 113,674 |
| 2025-05-16 | 8.565 | 8.750 | 8.405 | 8.570 | 8.570 | 154,795 |
| 2025-05-15 | 8.495 | 8.910 | 8.160 | 8.315 | 8.315 | 229,357 |
| 2025-05-14 | 7.680 | 8.760 | 7.500 | 8.140 | 8.140 | 207,936 |
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.