Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 9.35
-0.15 (-1.58%)
Jan 21, 2026, 2:10 PM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.50 | 9.50 | 9.00 | 9.50 | - | - | 45,110 |
| Jan 20, 2026 | 9.28 | 9.60 | 9.22 | 9.50 | 9.50 | 2.32% | 48,105 |
| Jan 19, 2026 | 9.46 | 9.50 | 9.23 | 9.29 | 9.29 | -2.26% | 70,256 |
| Jan 16, 2026 | 9.43 | 9.77 | 9.30 | 9.50 | 9.50 | -0.42% | 102,622 |
| Jan 15, 2026 | 9.30 | 9.69 | 9.25 | 9.54 | 9.54 | 2.14% | 86,468 |
| Jan 14, 2026 | 9.24 | 9.66 | 9.21 | 9.34 | 9.34 | 1.03% | 124,716 |
| Jan 13, 2026 | 9.40 | 9.66 | 9.24 | 9.25 | 9.25 | -3.09% | 69,340 |
| Jan 12, 2026 | 9.62 | 9.62 | 9.21 | 9.54 | 9.54 | -0.83% | 101,979 |
| Jan 9, 2026 | 9.65 | 9.87 | 9.57 | 9.62 | 9.62 | -0.26% | 33,722 |
| Jan 8, 2026 | 9.70 | 9.90 | 9.18 | 9.65 | 9.65 | -2.53% | 129,266 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.72 | 9.90 | 9.90 | -1.05% | 132,554 |
| Jan 5, 2026 | 10.24 | 10.24 | 9.95 | 10.00 | 10.00 | -2.34% | 45,551 |
| Jan 2, 2026 | 10.29 | 10.50 | 10.12 | 10.24 | 10.24 | -0.29% | 43,300 |
| Dec 30, 2025 | 10.25 | 10.41 | 10.00 | 10.27 | 10.27 | 0.20% | 65,927 |
| Dec 29, 2025 | 10.09 | 10.50 | 10.00 | 10.25 | 10.25 | 2.09% | 75,001 |
| Dec 23, 2025 | 9.68 | 10.19 | 9.68 | 10.04 | 10.04 | 4.58% | 193,104 |
| Dec 22, 2025 | 9.30 | 9.69 | 9.06 | 9.60 | 9.60 | 3.23% | 102,786 |
| Dec 19, 2025 | 9.10 | 9.30 | 9.00 | 9.30 | 9.30 | 1.86% | 41,991 |
| Dec 18, 2025 | 8.75 | 9.30 | 8.75 | 9.13 | 9.13 | 4.82% | 79,136 |
| Dec 17, 2025 | 8.90 | 9.05 | 8.71 | 8.71 | 8.71 | -2.41% | 49,619 |
| Dec 16, 2025 | 8.60 | 8.94 | 8.60 | 8.93 | 8.93 | 3.42% | 92,928 |
| Dec 15, 2025 | 8.75 | 8.95 | 8.61 | 8.63 | 8.63 | -4.06% | 82,262 |
| Dec 12, 2025 | 8.80 | 9.06 | 8.63 | 9.00 | 9.00 | 2.22% | 68,178 |
| Dec 11, 2025 | 8.73 | 8.95 | 8.70 | 8.80 | 8.80 | 0.86% | 29,133 |
| Dec 10, 2025 | 8.70 | 9.13 | 8.58 | 8.73 | 8.73 | -0.29% | 33,074 |
| Dec 9, 2025 | 8.84 | 8.96 | 8.60 | 8.75 | 8.75 | -2.45% | 35,352 |
| Dec 8, 2025 | 8.93 | 8.98 | 8.76 | 8.97 | 8.97 | -0.39% | 54,094 |
| Dec 5, 2025 | 8.50 | 9.19 | 8.50 | 9.01 | 9.01 | -1.04% | 12,153 |
| Dec 4, 2025 | 9.13 | 9.23 | 9.01 | 9.10 | 9.10 | -0.44% | 28,472 |
| Dec 3, 2025 | 8.82 | 9.15 | 8.55 | 9.14 | 9.14 | 1.84% | 33,064 |
| Dec 2, 2025 | 9.09 | 9.09 | 8.70 | 8.98 | 8.98 | -1.32% | 26,508 |
| Dec 1, 2025 | 9.11 | 9.23 | 9.09 | 9.10 | 9.10 | -0.16% | 23,435 |
| Nov 28, 2025 | 9.35 | 9.35 | 9.09 | 9.11 | 9.11 | -2.51% | 56,685 |
| Nov 27, 2025 | 9.51 | 9.51 | 9.03 | 9.35 | 9.35 | 3.49% | 58,442 |
| Nov 26, 2025 | 8.71 | 9.29 | 8.70 | 9.03 | 9.03 | 1.92% | 70,045 |
| Nov 25, 2025 | 8.60 | 8.92 | 8.50 | 8.86 | 8.86 | 3.38% | 35,709 |
| Nov 24, 2025 | 8.23 | 8.65 | 8.22 | 8.57 | 8.57 | 4.32% | 26,204 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.14 | 8.22 | 8.22 | -2.61% | 55,175 |
| Nov 20, 2025 | 8.33 | 8.67 | 8.33 | 8.44 | 8.44 | 1.32% | 46,489 |
| Nov 19, 2025 | 8.86 | 8.86 | 8.28 | 8.33 | 8.33 | -4.20% | 145,802 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.49 | 8.69 | 8.69 | -1.25% | 67,661 |
| Nov 17, 2025 | 9.13 | 9.13 | 8.60 | 8.80 | 8.80 | -2.82% | 113,598 |
| Nov 14, 2025 | 9.75 | 9.75 | 8.93 | 9.06 | 9.06 | -7.13% | 202,098 |
| Nov 13, 2025 | 9.55 | 9.95 | 9.46 | 9.75 | 9.75 | 1.14% | 67,649 |
| Nov 12, 2025 | 10.15 | 10.15 | 9.50 | 9.64 | 9.64 | -6.23% | 281,896 |
| Nov 11, 2025 | 9.79 | 10.31 | 9.50 | 10.28 | 10.28 | 2.09% | 199,560 |
| Nov 10, 2025 | 10.62 | 10.74 | 10.03 | 10.07 | 10.07 | -4.91% | 183,408 |
| Nov 7, 2025 | 10.61 | 11.00 | 9.97 | 10.59 | 10.59 | -0.09% | 654,960 |
| Nov 6, 2025 | 9.69 | 12.10 | 9.51 | 10.60 | 10.60 | 7.07% | 1,420,204 |
| Nov 5, 2025 | 9.06 | 10.41 | 9.00 | 9.90 | 9.90 | 27.09% | 2,068,240 |