Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.680 | 8.760 | 7.500 | 8.140 | 8.140 | 207,936 |
| 2025-05-13 | 7.520 | 7.815 | 7.490 | 7.550 | 7.550 | 152,011 |
| 2025-05-12 | 7.505 | 7.650 | 7.270 | 7.350 | 7.350 | 135,562 |
| 2025-05-09 | 7.250 | 7.620 | 7.250 | 7.400 | 7.400 | 75,087 |
| 2025-05-08 | 7.435 | 7.640 | 7.320 | 7.330 | 7.330 | 112,609 |
| 2025-05-07 | 7.425 | 7.615 | 7.255 | 7.435 | 7.435 | 136,137 |
| 2025-05-06 | 7.560 | 7.645 | 7.410 | 7.430 | 7.430 | 79,944 |
| 2025-05-05 | 7.835 | 7.985 | 7.560 | 7.650 | 7.650 | 82,267 |
| 2025-05-02 | 7.830 | 8.000 | 7.765 | 7.835 | 7.835 | 85,481 |
| 2025-04-30 | 7.700 | 7.950 | 7.700 | 7.850 | 7.850 | 35,852 |
| 2025-04-29 | 8.275 | 8.275 | 7.700 | 7.700 | 7.700 | 54,159 |
| 2025-04-28 | 8.045 | 8.200 | 7.840 | 7.900 | 7.900 | 41,958 |
| 2025-04-25 | 7.835 | 8.195 | 7.835 | 8.105 | 8.105 | 60,985 |
| 2025-04-24 | 8.190 | 8.200 | 7.835 | 7.910 | 7.910 | 57,938 |
| 2025-04-23 | 8.020 | 8.200 | 7.905 | 8.110 | 8.110 | 37,684 |
| 2025-04-22 | 7.765 | 8.275 | 7.765 | 7.895 | 7.895 | 53,146 |
| 2025-04-17 | 7.810 | 7.810 | 7.655 | 7.700 | 7.700 | 4,266 |
| 2025-04-16 | 7.800 | 7.865 | 7.550 | 7.810 | 7.810 | 48,017 |
| 2025-04-15 | 7.640 | 8.300 | 7.640 | 7.870 | 7.870 | 116,046 |
| 2025-04-14 | 7.095 | 7.885 | 7.095 | 7.740 | 7.740 | 71,008 |
| 2025-04-11 | 7.300 | 7.320 | 7.005 | 7.075 | 7.075 | 61,201 |
| 2025-04-10 | 7.300 | 7.670 | 7.205 | 7.205 | 7.205 | 77,501 |
| 2025-04-09 | 7.095 | 7.285 | 6.720 | 7.125 | 7.125 | 180,695 |
| 2025-04-08 | 7.095 | 7.280 | 7.015 | 7.200 | 7.200 | 96,457 |
| 2025-04-07 | 7.100 | 7.155 | 6.520 | 6.960 | 6.960 | 601,631 |
| 2025-04-04 | 7.500 | 7.850 | 7.055 | 7.250 | 7.250 | 188,469 |
| 2025-04-03 | 7.800 | 7.965 | 7.540 | 7.795 | 7.795 | 63,275 |
| 2025-04-02 | 7.870 | 7.970 | 7.630 | 7.760 | 7.760 | 70,521 |
| 2025-04-01 | 7.910 | 7.940 | 7.745 | 7.900 | 7.900 | 61,055 |
| 2025-03-31 | 7.995 | 7.995 | 7.680 | 7.905 | 7.905 | 66,785 |
| 2025-03-28 | 7.795 | 7.985 | 7.635 | 7.920 | 7.920 | 45,789 |
| 2025-03-27 | 7.920 | 7.920 | 7.725 | 7.870 | 7.870 | 66,844 |
| 2025-03-26 | 8.320 | 8.320 | 7.920 | 7.920 | 7.920 | 97,942 |
| 2025-03-25 | 7.800 | 8.500 | 7.665 | 8.345 | 8.345 | 166,297 |
| 2025-03-24 | 7.975 | 7.975 | 7.605 | 7.625 | 7.625 | 120,347 |
| 2025-03-21 | 7.960 | 8.040 | 7.800 | 7.805 | 7.805 | 110,678 |
| 2025-03-20 | 7.840 | 8.150 | 7.820 | 8.010 | 8.010 | 133,596 |
| 2025-03-19 | 7.750 | 7.895 | 7.670 | 7.820 | 7.820 | 120,753 |
| 2025-03-18 | 7.930 | 8.000 | 7.710 | 7.750 | 7.750 | 142,399 |
| 2025-03-17 | 7.895 | 8.100 | 7.760 | 7.935 | 7.935 | 126,445 |
| 2025-03-14 | 7.920 | 8.240 | 7.870 | 7.960 | 7.960 | 179,412 |
| 2025-03-13 | 8.135 | 8.135 | 7.835 | 7.950 | 7.950 | 152,527 |
| 2025-03-12 | 8.130 | 8.250 | 8.055 | 8.075 | 8.075 | 64,217 |
| 2025-03-11 | 8.280 | 8.340 | 8.010 | 8.140 | 8.140 | 197,748 |
| 2025-03-10 | 8.800 | 9.015 | 8.195 | 8.260 | 8.260 | 187,864 |
| 2025-03-07 | 8.790 | 8.960 | 8.600 | 8.825 | 8.825 | 124,441 |
| 2025-03-06 | 8.840 | 9.100 | 8.705 | 8.790 | 8.790 | 133,422 |
| 2025-03-05 | 9.035 | 9.305 | 8.845 | 8.845 | 8.845 | 150,868 |
| 2025-03-04 | 9.330 | 9.850 | 8.990 | 9.000 | 9.000 | 276,940 |
| 2025-03-03 | 9.220 | 9.330 | 9.000 | 9.280 | 9.280 | 282,236 |
| 2025-02-28 | 9.020 | 9.250 | 8.840 | 9.070 | 9.070 | 207,496 |
| 2025-02-27 | 9.030 | 9.245 | 8.930 | 8.985 | 8.985 | 113,725 |
| 2025-02-26 | 9.210 | 9.470 | 9.025 | 9.145 | 9.145 | 166,371 |
| 2025-02-25 | 9.010 | 9.450 | 9.010 | 9.210 | 9.210 | 151,303 |
| 2025-02-24 | 9.000 | 9.375 | 9.000 | 9.170 | 9.170 | 179,695 |
| 2025-02-21 | 9.295 | 9.295 | 8.905 | 9.060 | 9.060 | 111,554 |
| 2025-02-20 | 9.295 | 9.380 | 9.030 | 9.065 | 9.065 | 120,575 |
| 2025-02-19 | 9.200 | 9.390 | 8.905 | 9.280 | 9.280 | 155,685 |
| 2025-02-18 | 9.495 | 9.500 | 9.105 | 9.180 | 9.180 | 127,080 |
| 2025-02-17 | 8.950 | 9.740 | 8.890 | 9.590 | 9.590 | 203,499 |
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.