Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 9.01
-0.10 (-1.10%)
Aug 1, 2025, 5:29 PM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 8.10 | 8.80 | 8.07 | 8.22 | 8.22 | 1.73% | 53,613 |
| Jun 23, 2025 | 8.56 | 8.56 | 7.74 | 8.08 | 8.08 | -5.50% | 95,212 |
| Jun 19, 2025 | 8.75 | 8.95 | 8.55 | 8.55 | 8.55 | -1.27% | 37,763 |
| Jun 18, 2025 | 8.77 | 8.89 | 8.57 | 8.66 | 8.66 | -1.37% | 41,280 |
| Jun 17, 2025 | 8.80 | 8.88 | 8.48 | 8.78 | 8.78 | 1.15% | 57,955 |
| Jun 16, 2025 | 8.18 | 8.88 | 8.18 | 8.68 | 8.68 | 6.11% | 161,236 |
| Jun 13, 2025 | 8.30 | 8.30 | 8.12 | 8.18 | 8.18 | -2.97% | 88,243 |
| Jun 12, 2025 | 8.43 | 8.56 | 8.37 | 8.43 | 8.43 | -0.59% | 52,180 |
| Jun 11, 2025 | 8.40 | 8.61 | 8.36 | 8.48 | 8.48 | -0.35% | 79,915 |
| Jun 10, 2025 | 8.65 | 8.68 | 8.40 | 8.51 | 8.51 | -1.39% | 122,136 |
| Jun 9, 2025 | 8.97 | 8.97 | 8.60 | 8.63 | 8.63 | -3.79% | 114,499 |
| Jun 5, 2025 | 9.10 | 9.34 | 8.95 | 8.97 | 8.97 | -2.71% | 92,629 |
| Jun 4, 2025 | 9.06 | 9.38 | 8.93 | 9.22 | 9.22 | 1.65% | 61,736 |
| Jun 3, 2025 | 9.22 | 9.45 | 8.98 | 9.07 | 9.07 | -2.89% | 76,372 |
| Jun 2, 2025 | 9.35 | 9.59 | 9.26 | 9.34 | 9.34 | -0.21% | 54,316 |
| May 30, 2025 | 9.34 | 9.97 | 9.32 | 9.36 | 9.36 | 0.32% | 239,300 |
| May 28, 2025 | 9.32 | 9.57 | 9.07 | 9.33 | 9.33 | 0.86% | 72,743 |
| May 27, 2025 | 9.15 | 9.47 | 9.03 | 9.25 | 9.25 | 1.65% | 73,810 |
| May 26, 2025 | 8.72 | 9.21 | 8.72 | 9.10 | 9.10 | 4.60% | 334,174 |
| May 23, 2025 | 8.45 | 8.88 | 8.45 | 8.70 | 8.70 | 3.20% | 116,099 |
| May 22, 2025 | 8.81 | 8.99 | 8.40 | 8.43 | 8.43 | -4.31% | 103,717 |
| May 21, 2025 | 8.23 | 8.81 | 8.23 | 8.81 | 8.81 | 6.92% | 208,268 |