Moberg Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.92	0.95	0.92	0.95	0.95	1.19%	4,200
Jun 3, 2025	0.94	0.94	0.94	0.94	0.94	-4.09%	4,315
Jun 2, 2025	0.98	0.98	0.98	0.98	0.98	8.30%	4,000
May 23, 2025	0.88	0.91	0.88	0.90	0.90	1.66%	14,000
May 22, 2025	0.89	0.89	0.89	0.89	0.89	-1.51%	150
May 21, 2025	0.90	0.90	0.90	0.90	0.90	8.61%	4,500
May 20, 2025	0.84	0.84	0.83	0.83	0.83	-2.35%	31,375
May 19, 2025	0.85	0.87	0.84	0.85	0.85	-3.06%	70,420
May 14, 2025	0.85	0.88	0.85	0.88	0.88	16.75%	5,600
May 13, 2025	0.75	0.75	0.75	0.75	0.75	-1.62%	5,000
May 12, 2025	0.79	0.79	0.76	0.76	0.76	0.83%	3,500
May 8, 2025	0.76	0.76	0.76	0.76	0.76	0.72%	5,000
May 5, 2025	0.80	0.80	0.75	0.75	0.75	-8.33%	11,100
Apr 29, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	100
Apr 28, 2025	0.80	0.80	0.80	0.80	0.80	-	1,500
Apr 24, 2025	0.80	0.80	0.80	0.80	0.80	-1.19%	1,700
Apr 22, 2025	0.81	0.82	0.81	0.81	0.81	4.08%	36,000
Apr 17, 2025	0.78	0.78	0.78	0.78	0.78	-0.12%	1,000
Apr 15, 2025	0.78	0.78	0.78	0.78	0.78	1.14%	2,000
Apr 14, 2025	0.77	0.77	0.77	0.77	0.77	8.48%	2,075
Apr 11, 2025	0.73	0.73	0.70	0.71	0.71	2.63%	16,500
Apr 4, 2025	0.72	0.72	0.69	0.69	0.69	-12.80%	5,200
Mar 28, 2025	0.79	0.79	0.79	0.79	0.79	2.36%	10,000
Mar 27, 2025	0.77	0.77	0.77	0.77	0.77	-1.87%	2,500
Mar 26, 2025	0.79	0.79	0.79	0.79	0.79	-6.17%	1,075
Mar 25, 2025	0.81	0.84	0.81	0.84	0.84	9.29%	7,500
Mar 21, 2025	0.77	0.77	0.77	0.77	0.77	-2.70%	30,000
Mar 17, 2025	0.75	0.79	0.75	0.79	0.79	0.87%	950
Mar 14, 2025	0.75	0.78	0.75	0.78	0.78	-	7,650
Mar 13, 2025	0.78	0.78	0.78	0.78	0.78	-4.50%	1,650
Mar 12, 2025	0.80	0.82	0.77	0.82	0.82	5.60%	8,500
Mar 11, 2025	0.81	0.81	0.78	0.78	0.78	-0.13%	53,000
Mar 10, 2025	0.83	0.83	0.78	0.78	0.78	-10.25%	8,175
Mar 7, 2025	0.84	0.87	0.84	0.87	0.87	5.47%	4,100
Mar 6, 2025	0.85	0.86	0.82	0.82	0.82	-2.95%	3,180
Mar 5, 2025	0.85	0.85	0.85	0.85	0.85	2.79%	5,819
Mar 4, 2025	0.86	0.86	0.83	0.83	0.83	-5.04%	21,765
Mar 3, 2025	0.85	0.87	0.85	0.87	0.87	2.21%	3,720
Feb 28, 2025	0.85	0.85	0.82	0.85	0.85	-	13,000
Feb 26, 2025	0.85	0.85	0.85	0.85	0.85	-	5,000
Feb 24, 2025	0.85	0.85	0.85	0.85	0.85	3.66%	50,000
Feb 21, 2025	0.84	0.84	0.82	0.82	0.82	-3.56%	50,601
Feb 20, 2025	0.85	0.85	0.85	0.85	0.85	1.23%	1,800
Feb 19, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	4,350
Feb 18, 2025	0.85	0.85	0.85	0.85	0.85	1.80%	2,000
Feb 14, 2025	0.81	0.84	0.80	0.84	0.84	3.70%	37,282
Feb 13, 2025	0.81	0.81	0.81	0.81	0.81	6.62%	1,400
Feb 12, 2025	0.75	0.76	0.75	0.76	0.76	-1.92%	930
Feb 11, 2025	0.75	0.77	0.73	0.77	0.77	-15.84%	51,276
Feb 10, 2025	0.88	0.91	0.88	0.91	0.91	5.16%	8,000