Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 7.90
+0.08 (1.02%)
Oct 31, 2025, 12:47 PM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.82 | 7.99 | 7.78 | 7.90 | 7.90 | 1.02% | 20,330 |
| Oct 30, 2025 | 7.95 | 8.00 | 7.80 | 7.82 | 7.82 | -0.76% | 31,208 |
| Oct 29, 2025 | 7.95 | 8.06 | 7.88 | 7.88 | 7.88 | -0.88% | 41,490 |
| Oct 28, 2025 | 8.02 | 8.20 | 7.90 | 7.95 | 7.95 | -1.00% | 56,034 |
| Oct 27, 2025 | 8.08 | 8.23 | 8.01 | 8.03 | 8.03 | -1.83% | 16,567 |
| Oct 24, 2025 | 8.07 | 8.19 | 7.80 | 8.18 | 8.18 | 1.36% | 66,078 |
| Oct 23, 2025 | 8.03 | 8.15 | 7.70 | 8.07 | 8.07 | 2.41% | 80,747 |
| Oct 22, 2025 | 8.30 | 8.30 | 7.86 | 7.88 | 7.88 | -5.74% | 189,505 |
| Oct 21, 2025 | 8.03 | 8.38 | 8.03 | 8.36 | 8.36 | 3.21% | 28,745 |
| Oct 20, 2025 | 8.10 | 8.16 | 7.96 | 8.10 | 8.10 | -0.74% | 68,410 |
| Oct 17, 2025 | 8.24 | 8.32 | 8.15 | 8.16 | 8.16 | -0.97% | 22,615 |
| Oct 16, 2025 | 8.13 | 8.49 | 8.10 | 8.24 | 8.24 | 1.35% | 37,821 |
| Oct 15, 2025 | 8.10 | 8.29 | 8.10 | 8.13 | 8.13 | 0.37% | 20,245 |
| Oct 14, 2025 | 8.20 | 8.33 | 8.10 | 8.10 | 8.10 | -1.22% | 34,699 |
| Oct 13, 2025 | 8.27 | 8.41 | 8.15 | 8.20 | 8.20 | 0.49% | 57,493 |
| Oct 10, 2025 | 8.22 | 8.43 | 8.16 | 8.16 | 8.16 | -0.85% | 32,569 |
| Oct 9, 2025 | 8.79 | 8.79 | 8.13 | 8.23 | 8.23 | -4.75% | 59,848 |
| Oct 8, 2025 | 8.26 | 8.79 | 8.25 | 8.64 | 8.64 | 4.73% | 32,862 |
| Oct 7, 2025 | 8.75 | 8.80 | 8.25 | 8.25 | 8.25 | -2.48% | 52,143 |
| Oct 6, 2025 | 8.45 | 8.51 | 8.22 | 8.46 | 8.46 | 0.59% | 66,634 |
| Oct 3, 2025 | 8.74 | 8.74 | 8.40 | 8.41 | 8.41 | -3.89% | 123,449 |
| Oct 2, 2025 | 8.76 | 8.94 | 8.75 | 8.75 | 8.75 | -0.57% | 22,295 |
| Oct 1, 2025 | 8.75 | 8.99 | 8.71 | 8.80 | 8.80 | -0.45% | 49,201 |
| Sep 30, 2025 | 8.99 | 8.99 | 8.71 | 8.84 | 8.84 | -1.56% | 22,108 |
| Sep 29, 2025 | 8.21 | 9.10 | 8.21 | 8.98 | 8.98 | 5.52% | 77,554 |
| Sep 26, 2025 | 8.51 | 8.57 | 8.40 | 8.51 | 8.51 | - | 56,185 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.30 | 8.51 | 8.51 | -0.70% | 104,910 |
| Sep 24, 2025 | 8.80 | 8.86 | 8.53 | 8.57 | 8.57 | -1.95% | 37,468 |
| Sep 23, 2025 | 8.79 | 8.90 | 8.73 | 8.74 | 8.74 | -0.68% | 36,777 |
| Sep 22, 2025 | 8.99 | 8.99 | 8.75 | 8.80 | 8.80 | -2.00% | 32,596 |
| Sep 19, 2025 | 8.86 | 8.99 | 8.68 | 8.98 | 8.98 | - | 76,422 |
| Sep 18, 2025 | 8.88 | 8.99 | 8.73 | 8.98 | 8.98 | 1.47% | 41,955 |
| Sep 17, 2025 | 8.87 | 8.87 | 8.63 | 8.85 | 8.85 | 0.80% | 63,383 |
| Sep 16, 2025 | 8.68 | 8.90 | 8.68 | 8.78 | 8.78 | 0.57% | 40,178 |
| Sep 15, 2025 | 8.95 | 9.05 | 8.45 | 8.73 | 8.73 | -2.35% | 267,912 |
| Sep 12, 2025 | 8.97 | 8.98 | 8.83 | 8.94 | 8.94 | -0.78% | 35,965 |
| Sep 11, 2025 | 9.07 | 9.07 | 8.89 | 9.01 | 9.01 | -0.77% | 85,663 |
| Sep 10, 2025 | 8.99 | 9.13 | 8.87 | 9.08 | 9.08 | 1.45% | 57,903 |
| Sep 9, 2025 | 8.86 | 9.98 | 8.86 | 8.95 | 8.95 | -18.64% | 202,118 |
| Sep 8, 2025 | 8.99 | 11.00 | 8.55 | 11.00 | 11.00 | 22.22% | 137,465 |
| Sep 5, 2025 | 9.70 | 9.70 | 8.99 | 9.00 | 9.00 | -5.26% | 197,972 |
| Sep 4, 2025 | 9.89 | 10.49 | 9.50 | 9.50 | 9.50 | -3.46% | 475,202 |
| Sep 3, 2025 | 8.88 | 10.11 | 8.84 | 9.84 | 9.84 | 21.03% | 983,709 |
| 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 |