Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.605 | 9.200 | 8.360 | 8.865 | 8.865 | 206,904 |
| 2025-02-13 | 8.130 | 8.650 | 7.920 | 8.500 | 8.500 | 252,396 |
| 2025-02-12 | 8.245 | 8.380 | 8.020 | 8.020 | 8.020 | 399,369 |
| 2025-02-11 | 8.760 | 8.800 | 7.900 | 8.170 | 8.170 | 1,496,253 |
| 2025-02-10 | 9.610 | 9.975 | 9.485 | 9.550 | 9.550 | 164,944 |
| 2025-02-07 | 9.735 | 9.890 | 9.545 | 9.605 | 9.605 | 158,939 |
| 2025-02-06 | 9.955 | 10.050 | 9.600 | 9.735 | 9.735 | 134,803 |
| 2025-02-05 | 10.270 | 10.270 | 9.840 | 9.920 | 9.920 | 119,468 |
| 2025-02-04 | 9.570 | 10.340 | 9.545 | 10.280 | 10.280 | 267,475 |
| 2025-02-03 | 9.725 | 9.750 | 9.300 | 9.550 | 9.550 | 184,934 |
| 2025-01-31 | 9.350 | 9.745 | 9.330 | 9.570 | 9.570 | 147,211 |
| 2025-01-30 | 9.495 | 9.700 | 9.340 | 9.350 | 9.350 | 162,161 |
| 2025-01-29 | 9.450 | 9.800 | 9.420 | 9.525 | 9.525 | 60,118 |
| 2025-01-28 | 9.390 | 9.525 | 9.255 | 9.450 | 9.450 | 140,493 |
| 2025-01-27 | 9.500 | 9.500 | 9.220 | 9.390 | 9.390 | 231,242 |
| 2025-01-24 | 9.800 | 9.945 | 9.495 | 9.550 | 9.550 | 147,068 |
| 2025-01-23 | 9.830 | 10.090 | 9.680 | 9.770 | 9.770 | 207,164 |
| 2025-01-22 | 9.680 | 10.280 | 9.680 | 9.955 | 9.955 | 188,796 |
| 2025-01-21 | 9.755 | 9.800 | 9.535 | 9.670 | 9.670 | 115,859 |
| 2025-01-20 | 9.560 | 10.080 | 9.505 | 9.885 | 9.885 | 174,634 |
| 2025-01-17 | 8.970 | 9.855 | 8.970 | 9.525 | 9.525 | 287,064 |
| 2025-01-16 | 9.395 | 9.395 | 8.825 | 8.920 | 8.920 | 375,261 |
| 2025-01-15 | 9.265 | 9.480 | 8.970 | 9.075 | 9.075 | 387,972 |
| 2025-01-14 | 9.345 | 9.630 | 9.250 | 9.295 | 9.295 | 321,476 |
| 2025-01-13 | 9.365 | 9.975 | 9.235 | 9.355 | 9.355 | 219,335 |
| 2025-01-10 | 9.760 | 9.930 | 9.360 | 9.360 | 9.360 | 586,759 |
| 2025-01-09 | 9.870 | 9.900 | 9.750 | 9.750 | 9.750 | 173,690 |
| 2025-01-08 | 9.900 | 10.150 | 9.820 | 9.865 | 9.865 | 399,015 |
| 2025-01-07 | 10.180 | 10.250 | 9.920 | 9.950 | 9.950 | 508,195 |
| 2025-01-03 | 10.300 | 10.600 | 10.120 | 10.170 | 10.170 | 319,667 |
| 2025-01-02 | 10.140 | 10.350 | 10.080 | 10.170 | 10.170 | 379,389 |
| 2024-12-30 | 10.420 | 10.440 | 10.050 | 10.170 | 10.170 | 478,099 |
| 2024-12-27 | 10.400 | 10.600 | 10.170 | 10.210 | 10.210 | 579,790 |
| 2024-12-23 | 10.550 | 10.840 | 10.400 | 10.500 | 10.500 | 461,686 |
| 2024-12-20 | 10.720 | 10.860 | 10.320 | 10.580 | 10.580 | 844,636 |
| 2024-12-19 | 11.130 | 11.270 | 10.680 | 10.680 | 10.680 | 643,282 |
| 2024-12-18 | 10.750 | 11.610 | 10.300 | 11.280 | 11.280 | 929,680 |
| 2024-12-17 | 10.640 | 10.640 | 10.080 | 10.220 | 10.220 | 284,819 |
| 2024-12-16 | 10.250 | 11.170 | 9.925 | 10.650 | 10.650 | 738,180 |
| 2024-12-13 | 9.090 | 10.640 | 8.900 | 10.280 | 10.280 | 1,964,653 |
| 2024-12-12 | 9.000 | 9.420 | 8.500 | 9.000 | 9.000 | 3,002,995 |
| 2024-12-11 | 7.290 | 9.655 | 6.335 | 9.270 | 9.270 | 8,746,031 |
| 2024-12-10 | 15.520 | 15.770 | 14.860 | 15.480 | 15.480 | 166,651 |
| 2024-12-09 | 15.590 | 16.080 | 15.140 | 15.450 | 15.450 | 263,050 |
| 2024-12-06 | 15.530 | 15.730 | 15.050 | 15.690 | 15.690 | 315,531 |
| 2024-12-05 | 16.080 | 16.460 | 15.390 | 15.450 | 15.450 | 245,331 |
| 2024-12-04 | 15.560 | 16.150 | 15.260 | 16.080 | 16.080 | 401,811 |
| 2024-12-03 | 16.630 | 16.630 | 15.510 | 15.630 | 15.630 | 428,881 |
| 2024-12-02 | 17.710 | 17.790 | 16.530 | 16.720 | 16.720 | 467,129 |
| 2024-11-29 | 17.400 | 18.000 | 17.300 | 17.850 | 17.850 | 171,169 |
| 2024-11-28 | 17.400 | 17.960 | 17.270 | 17.430 | 17.430 | 154,669 |
| 2024-11-27 | 18.000 | 18.070 | 17.050 | 17.400 | 17.400 | 225,662 |
| 2024-11-26 | 18.830 | 18.860 | 17.950 | 18.110 | 18.110 | 219,276 |
| 2024-11-25 | 18.800 | 19.400 | 18.520 | 18.710 | 18.710 | 245,633 |
| 2024-11-22 | 19.480 | 19.480 | 18.250 | 18.260 | 18.260 | 321,622 |
| 2024-11-21 | 18.290 | 19.660 | 18.290 | 19.190 | 19.190 | 539,439 |
| 2024-11-20 | 17.990 | 18.990 | 17.570 | 18.230 | 18.230 | 413,410 |
| 2024-11-19 | 17.560 | 17.960 | 16.830 | 17.800 | 17.800 | 381,683 |
| 2024-11-18 | 16.300 | 17.990 | 16.060 | 17.480 | 17.480 | 728,305 |
| 2024-11-15 | 15.010 | 16.760 | 15.010 | 16.340 | 16.340 | 552,701 |
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.