Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 15.490 | 15.850 | 14.970 | 15.250 | 15.250 | 503,911 |
| 2024-11-13 | 16.000 | 16.330 | 15.240 | 15.560 | 15.560 | 373,712 |
| 2024-11-12 | 15.380 | 16.890 | 14.820 | 15.900 | 15.900 | 1,105,176 |
| 2024-11-11 | 17.010 | 17.010 | 14.500 | 15.010 | 15.010 | 1,024,043 |
| 2024-11-08 | 16.260 | 18.500 | 15.900 | 16.600 | 16.600 | 2,495,550 |
| 2024-11-07 | 14.480 | 15.670 | 14.240 | 15.600 | 15.600 | 1,289,568 |
| 2024-11-06 | 13.020 | 14.960 | 13.020 | 14.250 | 14.250 | 1,966,224 |
| 2024-11-05 | 11.930 | 12.850 | 11.930 | 12.850 | 12.850 | 661,202 |
| 2024-11-04 | 11.800 | 12.180 | 11.690 | 12.050 | 12.050 | 344,588 |
| 2024-11-01 | 12.650 | 12.650 | 11.720 | 11.920 | 11.920 | 320,444 |
| 2024-10-31 | 12.660 | 12.920 | 12.570 | 12.670 | 12.670 | 261,388 |
| 2024-10-30 | 12.470 | 12.910 | 12.250 | 12.710 | 12.710 | 611,170 |
| 2024-10-29 | 12.020 | 12.630 | 12.000 | 12.400 | 12.400 | 513,598 |
| 2024-10-28 | 11.800 | 12.400 | 11.340 | 12.010 | 12.010 | 898,737 |
| 2024-10-25 | 11.210 | 11.700 | 11.200 | 11.700 | 11.700 | 327,033 |
| 2024-10-24 | 10.960 | 11.350 | 10.760 | 11.170 | 11.170 | 184,628 |
| 2024-10-23 | 10.750 | 11.100 | 10.650 | 10.920 | 10.920 | 235,032 |
| 2024-10-22 | 10.600 | 10.870 | 10.540 | 10.710 | 10.710 | 200,720 |
| 2024-10-21 | 11.550 | 11.770 | 10.510 | 10.680 | 10.680 | 372,615 |
| 2024-10-18 | 11.460 | 11.750 | 11.300 | 11.550 | 11.550 | 146,827 |
| 2024-10-17 | 11.350 | 11.820 | 11.300 | 11.460 | 11.460 | 92,258 |
| 2024-10-16 | 11.990 | 11.990 | 11.260 | 11.350 | 11.350 | 261,265 |
| 2024-10-15 | 12.200 | 12.570 | 12.010 | 12.010 | 12.010 | 363,357 |
| 2024-10-14 | 12.070 | 13.250 | 12.000 | 12.180 | 12.180 | 974,926 |
| 2024-10-11 | 11.720 | 12.240 | 11.280 | 12.070 | 12.070 | 463,104 |
| 2024-10-10 | 11.250 | 11.700 | 11.060 | 11.600 | 11.600 | 691,754 |
| 2024-10-09 | 10.440 | 11.430 | 10.440 | 11.250 | 11.250 | 533,458 |
| 2024-10-08 | 10.580 | 10.670 | 10.230 | 10.440 | 10.440 | 292,630 |
| 2024-10-07 | 10.250 | 10.960 | 10.160 | 10.580 | 10.580 | 440,548 |
| 2024-10-04 | 9.775 | 10.430 | 9.600 | 10.150 | 10.150 | 449,295 |
| 2024-10-03 | 9.725 | 9.930 | 9.560 | 9.810 | 9.810 | 243,592 |
| 2024-10-02 | 9.750 | 9.820 | 9.375 | 9.725 | 9.725 | 393,517 |
| 2024-10-01 | 10.010 | 10.020 | 9.620 | 9.645 | 9.645 | 464,062 |
| 2024-09-30 | 9.890 | 10.080 | 9.620 | 10.010 | 10.010 | 337,510 |
| 2024-09-27 | 10.100 | 10.100 | 9.700 | 9.895 | 9.895 | 598,703 |
| 2024-09-26 | 10.230 | 10.270 | 10.000 | 10.100 | 10.100 | 362,542 |
| 2024-09-25 | 10.110 | 10.520 | 10.000 | 10.200 | 10.200 | 402,436 |
| 2024-09-24 | 9.930 | 10.230 | 9.660 | 10.070 | 10.070 | 673,618 |
| 2024-09-23 | 11.190 | 11.190 | 9.925 | 9.925 | 9.925 | 994,412 |
| 2024-09-20 | 11.050 | 11.470 | 11.000 | 11.210 | 11.210 | 530,896 |
| 2024-09-19 | 11.680 | 11.680 | 10.960 | 11.060 | 11.060 | 645,053 |
| 2024-09-18 | 10.660 | 11.590 | 10.260 | 11.400 | 11.400 | 1,717,355 |
| 2024-09-17 | 11.010 | 11.190 | 10.600 | 10.660 | 10.660 | 994,317 |
| 2024-09-16 | 11.350 | 11.890 | 10.420 | 10.950 | 10.950 | 2,896,035 |
| 2024-09-13 | 11.440 | 14.560 | 9.725 | 11.230 | 11.230 | 12,891,950 |
| 2024-09-12 | 28.640 | 29.680 | 28.580 | 28.860 | 28.860 | 112,579 |
| 2024-09-11 | 29.120 | 29.120 | 28.320 | 28.640 | 28.640 | 75,630 |
| 2024-09-10 | 28.860 | 29.400 | 28.640 | 29.140 | 29.140 | 113,678 |
| 2024-09-09 | 29.400 | 29.640 | 28.000 | 28.860 | 28.860 | 187,499 |
| 2024-09-06 | 29.460 | 30.360 | 28.920 | 29.280 | 29.280 | 112,584 |
| 2024-09-05 | 29.600 | 29.980 | 28.740 | 29.460 | 29.460 | 166,117 |
| 2024-09-04 | 29.200 | 30.260 | 29.060 | 29.940 | 29.940 | 166,595 |
| 2024-09-03 | 30.700 | 31.080 | 29.160 | 29.400 | 29.400 | 296,761 |
| 2024-09-02 | 32.100 | 32.500 | 30.640 | 30.640 | 30.640 | 126,406 |
| 2024-08-30 | 31.920 | 32.460 | 31.600 | 32.100 | 32.100 | 89,503 |
| 2024-08-29 | 30.880 | 32.100 | 30.640 | 31.720 | 31.720 | 122,641 |
| 2024-08-28 | 31.860 | 32.640 | 30.840 | 31.100 | 31.100 | 181,036 |
| 2024-08-27 | 32.000 | 32.200 | 31.360 | 31.860 | 31.860 | 174,469 |
| 2024-08-26 | 32.600 | 33.080 | 32.020 | 32.020 | 32.020 | 140,502 |
| 2024-08-23 | 31.720 | 33.080 | 31.720 | 32.600 | 32.600 | 263,483 |
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.