Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 9.01
-0.09 (-1.04%)
At close: Dec 5, 2025
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 7.91 | 7.99 | 7.53 | 7.79 | 7.79 | -1.39% | 93,646 |
| Nov 3, 2025 | 7.84 | 8.00 | 7.76 | 7.90 | 7.90 | - | 52,115 |
| Oct 31, 2025 | 7.82 | 7.99 | 7.78 | 7.90 | 7.90 | 1.02% | 20,330 |
| Oct 30, 2025 | 7.96 | 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 | -0.94% | 41,490 |
| Oct 28, 2025 | 8.03 | 8.20 | 7.90 | 7.96 | 7.96 | -0.93% | 56,034 |
| Oct 27, 2025 | 8.08 | 8.24 | 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 | 2.48% | 80,747 |
| Oct 22, 2025 | 8.30 | 8.30 | 7.86 | 7.88 | 7.88 | -5.75% | 189,505 |
| Oct 21, 2025 | 8.03 | 8.38 | 8.03 | 8.36 | 8.36 | 3.15% | 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 | 8.42 | 8.16 | 8.20 | 8.20 | 0.43% | 57,493 |
| Oct 10, 2025 | 8.22 | 8.43 | 8.17 | 8.17 | 8.17 | -0.73% | 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 | 4.67% | 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 | 8.75 | 8.75 | 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 | -1.50% | 22,108 |
| Sep 29, 2025 | 8.21 | 9.10 | 8.21 | 8.98 | 8.98 | 5.46% | 77,554 |