Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 10.19
-0.16 (-1.55%)
Mar 2, 2026, 5:17 PM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10.15 | 10.43 | 9.47 | 10.19 | - | -1.55% | 180,445 |
| Feb 27, 2026 | 9.94 | 10.35 | 9.80 | 10.35 | 10.35 | 3.19% | 116,215 |
| Feb 26, 2026 | 9.75 | 10.54 | 9.75 | 10.03 | 10.03 | 0.80% | 163,246 |
| Feb 25, 2026 | 10.04 | 10.20 | 9.60 | 9.95 | 9.95 | -0.70% | 104,486 |
| Feb 24, 2026 | 10.02 | 10.30 | 9.72 | 10.02 | 10.02 | -0.10% | 96,257 |
| Feb 23, 2026 | 9.38 | 10.25 | 9.38 | 10.03 | 10.03 | 6.76% | 203,091 |
| Feb 20, 2026 | 9.13 | 9.40 | 9.13 | 9.40 | 9.40 | 0.64% | 63,347 |
| Feb 19, 2026 | 8.92 | 9.37 | 8.80 | 9.34 | 9.34 | 3.61% | 78,371 |
| Feb 18, 2026 | 9.39 | 9.39 | 9.00 | 9.01 | 9.01 | -1.15% | 64,114 |
| Feb 17, 2026 | 9.05 | 9.47 | 9.05 | 9.12 | 9.12 | -0.38% | 60,029 |
| Feb 16, 2026 | 9.16 | 9.30 | 8.93 | 9.15 | 9.15 | -0.22% | 69,577 |
| Feb 13, 2026 | 9.17 | 9.30 | 8.98 | 9.17 | 9.17 | 0.33% | 20,294 |
| Feb 12, 2026 | 9.30 | 9.30 | 9.12 | 9.14 | 9.14 | -1.61% | 17,727 |
| Feb 11, 2026 | 9.51 | 9.74 | 9.27 | 9.29 | 9.29 | -2.00% | 32,431 |
| Feb 10, 2026 | 9.18 | 9.66 | 9.18 | 9.48 | 9.48 | 1.12% | 43,604 |
| Feb 9, 2026 | 8.97 | 9.48 | 8.97 | 9.38 | 9.38 | 2.40% | 61,399 |
| Feb 6, 2026 | 9.14 | 9.29 | 8.95 | 9.16 | 9.16 | 0.38% | 18,788 |
| Feb 5, 2026 | 8.94 | 9.30 | 8.93 | 9.12 | 9.12 | -1.88% | 68,930 |
| Feb 4, 2026 | 9.36 | 9.60 | 9.12 | 9.30 | 9.30 | -1.90% | 61,062 |
| Feb 3, 2026 | 9.56 | 9.56 | 9.35 | 9.48 | 9.48 | 0.48% | 64,206 |
| Feb 2, 2026 | 9.45 | 9.65 | 9.29 | 9.43 | 9.43 | -0.21% | 45,471 |
| Jan 30, 2026 | 9.20 | 9.46 | 9.18 | 9.45 | 9.45 | 2.05% | 34,969 |
| Jan 29, 2026 | 9.38 | 9.54 | 9.25 | 9.26 | 9.26 | -1.70% | 66,454 |
| Jan 28, 2026 | 9.32 | 9.46 | 9.14 | 9.42 | 9.42 | 1.07% | 52,843 |
| Jan 27, 2026 | 9.51 | 9.62 | 9.28 | 9.32 | 9.32 | -1.06% | 30,354 |
| Jan 26, 2026 | 9.20 | 9.65 | 9.00 | 9.42 | 9.42 | -0.21% | 54,795 |
| Jan 23, 2026 | 9.35 | 9.51 | 9.09 | 9.44 | 9.44 | 0.43% | 31,099 |
| Jan 22, 2026 | 9.39 | 9.85 | 9.32 | 9.40 | 9.40 | -0.95% | 99,039 |
| Jan 21, 2026 | 9.50 | 9.70 | 9.00 | 9.49 | 9.49 | -0.11% | 112,847 |
| 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 |