Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 8.13
+0.08 (0.99%)
Sep 2, 2025, 5:29 PM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.10 | 8.30 | 7.92 | 8.13 | 8.13 | 0.99% | 180,922 |
| Sep 1, 2025 | 8.03 | 8.05 | 7.92 | 8.05 | 8.05 | -0.98% | 51,889 |
| Aug 29, 2025 | 8.40 | 8.40 | 8.00 | 8.13 | 8.13 | 0.99% | 18,319 |
| Aug 28, 2025 | 8.11 | 8.30 | 8.00 | 8.05 | 8.05 | -0.74% | 81,274 |
| Aug 27, 2025 | 8.20 | 8.30 | 8.10 | 8.11 | 8.11 | -1.10% | 55,304 |
| Aug 26, 2025 | 8.19 | 8.30 | 8.18 | 8.20 | 8.20 | -0.12% | 53,795 |
| Aug 25, 2025 | 8.21 | 8.30 | 8.18 | 8.21 | 8.21 | - | 62,240 |
| Aug 22, 2025 | 8.00 | 8.29 | 8.00 | 8.21 | 8.21 | 3.27% | 71,156 |
| Aug 21, 2025 | 8.12 | 8.27 | 7.88 | 7.95 | 7.95 | -1.97% | 134,624 |
| Aug 20, 2025 | 8.03 | 8.22 | 8.03 | 8.11 | 8.11 | -0.37% | 97,027 |
| Aug 19, 2025 | 8.30 | 8.31 | 8.03 | 8.14 | 8.14 | -1.33% | 147,812 |
| Aug 18, 2025 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -3.51% | 115,848 |
| Aug 15, 2025 | 8.59 | 8.69 | 8.50 | 8.55 | 8.55 | -0.12% | 60,377 |
| Aug 14, 2025 | 8.40 | 8.80 | 8.40 | 8.56 | 8.56 | 1.90% | 155,409 |
| Aug 13, 2025 | 8.85 | 8.85 | 8.26 | 8.40 | 8.40 | -5.08% | 243,423 |
| Aug 12, 2025 | 8.96 | 8.96 | 8.31 | 8.85 | 8.85 | -5.75% | 284,975 |
| Aug 11, 2025 | 9.15 | 9.39 | 9.01 | 9.39 | 9.39 | 3.07% | 153,786 |
| Aug 8, 2025 | 9.10 | 9.28 | 9.07 | 9.11 | 9.11 | -0.11% | 145,052 |
| Aug 7, 2025 | 9.13 | 9.20 | 9.03 | 9.12 | 9.12 | -0.11% | 37,433 |
| Aug 6, 2025 | 9.15 | 9.18 | 8.99 | 9.13 | 9.13 | - | 48,831 |
| Aug 5, 2025 | 9.14 | 9.14 | 8.88 | 9.13 | 9.13 | 1.44% | 41,483 |
| Aug 4, 2025 | 9.02 | 9.15 | 9.00 | 9.00 | 9.00 | -0.11% | 69,842 |
| Aug 1, 2025 | 9.10 | 9.12 | 8.84 | 9.01 | 9.01 | -1.10% | 45,842 |
| Jul 31, 2025 | 8.90 | 9.11 | 8.81 | 9.11 | 9.11 | 0.66% | 31,095 |
| Jul 30, 2025 | 9.10 | 9.14 | 8.65 | 9.05 | 9.05 | -0.55% | 167,041 |
| Jul 29, 2025 | 9.10 | 9.33 | 9.02 | 9.10 | 9.10 | -0.55% | 42,668 |
| Jul 28, 2025 | 9.10 | 9.35 | 9.10 | 9.15 | 9.15 | 0.55% | 63,885 |
| Jul 25, 2025 | 9.01 | 9.19 | 8.90 | 9.10 | 9.10 | 1.22% | 72,839 |
| Jul 24, 2025 | 8.99 | 9.19 | 8.89 | 8.99 | 8.99 | 1.47% | 125,066 |
| Jul 23, 2025 | 8.76 | 9.00 | 8.76 | 8.86 | 8.86 | -0.67% | 57,284 |
| Jul 22, 2025 | 9.00 | 9.00 | 8.85 | 8.92 | 8.92 | -0.34% | 46,075 |
| Jul 21, 2025 | 8.80 | 9.19 | 8.49 | 8.95 | 8.95 | 1.70% | 38,936 |
| Jul 18, 2025 | 8.80 | 8.99 | 8.80 | 8.80 | 8.80 | -1.23% | 35,327 |
| Jul 17, 2025 | 8.97 | 9.08 | 8.90 | 8.91 | 8.91 | - | 40,373 |
| Jul 16, 2025 | 8.76 | 9.11 | 8.71 | 8.91 | 8.91 | 1.71% | 21,498 |
| Jul 15, 2025 | 8.88 | 9.10 | 8.76 | 8.76 | 8.76 | -1.35% | 45,155 |
| Jul 14, 2025 | 8.85 | 8.95 | 8.71 | 8.88 | 8.88 | -0.22% | 22,138 |
| Jul 11, 2025 | 8.90 | 9.00 | 8.82 | 8.90 | 8.90 | 0.23% | 48,531 |
| Jul 10, 2025 | 8.84 | 8.91 | 8.73 | 8.88 | 8.88 | 0.45% | 21,965 |
| Jul 9, 2025 | 8.80 | 8.85 | 8.74 | 8.84 | 8.84 | 0.45% | 52,952 |
| Jul 8, 2025 | 8.80 | 8.98 | 8.70 | 8.80 | 8.80 | -0.68% | 52,882 |
| Jul 7, 2025 | 8.96 | 8.96 | 8.73 | 8.86 | 8.86 | -1.45% | 106,298 |
| Jul 4, 2025 | 9.15 | 9.15 | 8.84 | 8.99 | 8.99 | -1.64% | 61,065 |
| Jul 3, 2025 | 9.06 | 9.24 | 8.81 | 9.14 | 9.14 | 0.77% | 74,070 |
| Jul 2, 2025 | 8.83 | 9.18 | 8.57 | 9.07 | 9.07 | 2.60% | 2,716,273 |
| Jul 1, 2025 | 9.15 | 9.20 | 8.83 | 8.84 | 8.84 | -3.07% | 72,306 |
| Jun 30, 2025 | 8.89 | 9.20 | 8.88 | 9.12 | 9.12 | 2.93% | 121,200 |
| Jun 27, 2025 | 9.07 | 9.08 | 8.77 | 8.86 | 8.86 | 1.37% | 45,098 |
| Jun 26, 2025 | 8.72 | 8.90 | 8.72 | 8.74 | 8.74 | 1.16% | 19,846 |
| Jun 25, 2025 | 8.35 | 9.10 | 8.35 | 8.64 | 8.64 | 5.11% | 123,587 |