Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 10.80
-0.20 (-1.82%)
Nov 4, 2026, 5:29 PM CET
Moberg Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.52 | 10.96 | 10.20 | 10.80 | 10.80 | -1.82% | 196,677 |
| Nov 3, 2026 | 11.00 | 11.00 | 10.18 | 11.00 | 11.00 | 2.61% | 228,210 |
| Nov 2, 2026 | 10.98 | 11.00 | 10.56 | 10.72 | 10.72 | -2.72% | 36,900 |
| Oct 30, 2026 | 10.94 | 11.02 | 10.84 | 11.02 | 11.02 | 0.73% | 14,216 |
| Oct 29, 2026 | 11.00 | 11.04 | 10.80 | 10.94 | 10.94 | -0.73% | 24,901 |
| Oct 28, 2026 | 10.80 | 11.02 | 10.66 | 11.02 | 11.02 | 1.10% | 12,238 |
| Oct 27, 2026 | 10.94 | 11.14 | 10.74 | 10.90 | 10.90 | -1.62% | 118,565 |
| Oct 26, 2026 | 10.98 | 11.12 | 10.80 | 11.08 | 11.08 | 0.73% | 49,268 |
| Oct 23, 2026 | 11.00 | 11.08 | 10.76 | 11.00 | 11.00 | -0.90% | 45,058 |
| Oct 22, 2026 | 11.00 | 11.14 | 10.94 | 11.10 | 11.10 | - | 87,009 |
| Oct 21, 2026 | 11.06 | 11.10 | 10.94 | 11.10 | 11.10 | -0.18% | 8,240 |
| Oct 20, 2026 | 11.12 | 11.12 | 10.92 | 11.12 | 11.12 | 0.18% | 119,340 |
| Oct 19, 2026 | 10.98 | 11.20 | 10.90 | 11.10 | 11.10 | -1.25% | 33,994 |
| Oct 16, 2026 | 11.14 | 11.40 | 11.08 | 11.24 | 11.24 | -0.88% | 46,847 |
| Oct 15, 2026 | 11.34 | 11.34 | 11.00 | 11.34 | 11.34 | - | 55,517 |
| Oct 14, 2026 | 11.18 | 11.40 | 11.18 | 11.34 | 11.34 | 0.35% | 125,394 |
| Oct 13, 2026 | 11.40 | 11.44 | 11.22 | 11.30 | 11.30 | -1.74% | 21,238 |
| Oct 12, 2026 | 11.64 | 11.64 | 11.18 | 11.50 | 11.50 | 1.77% | 64,884 |
| Oct 9, 2026 | 11.18 | 11.46 | 11.18 | 11.30 | 11.30 | -1.57% | 18,515 |
| Oct 8, 2026 | 11.14 | 11.48 | 11.00 | 11.48 | 11.48 | 3.05% | 25,600 |
| Oct 7, 2026 | 11.04 | 11.14 | 10.86 | 11.14 | 11.14 | -0.71% | 16,314 |
| Oct 6, 2026 | 11.04 | 11.24 | 10.94 | 11.22 | 11.22 | 1.45% | 17,578 |
| Oct 5, 2026 | 11.30 | 11.62 | 11.04 | 11.06 | 11.06 | -0.72% | 227,970 |
| Oct 2, 2026 | 10.98 | 11.14 | 10.82 | 11.14 | 11.14 | 1.27% | 20,533 |
| Oct 1, 2026 | 11.20 | 11.22 | 10.96 | 11.00 | 11.00 | -2.65% | 97,984 |
| Sep 30, 2026 | 11.00 | 11.32 | 11.00 | 11.30 | 11.30 | 0.89% | 18,260 |
| Sep 29, 2026 | 10.94 | 11.22 | 10.78 | 11.20 | 11.20 | 1.45% | 23,496 |
| Sep 28, 2026 | 11.42 | 11.52 | 10.96 | 11.04 | 11.04 | -1.95% | 73,568 |
| Sep 25, 2026 | 11.44 | 11.70 | 11.20 | 11.26 | 11.26 | -0.35% | 99,012 |
| Sep 24, 2026 | 10.78 | 11.46 | 10.68 | 11.30 | 11.30 | 3.67% | 160,079 |
| Sep 23, 2026 | 10.64 | 10.90 | 10.50 | 10.90 | 10.90 | 1.87% | 47,079 |
| Sep 22, 2026 | 10.86 | 10.94 | 10.60 | 10.70 | 10.70 | -2.73% | 91,051 |
| Sep 21, 2026 | 10.86 | 11.00 | 10.84 | 11.00 | 11.00 | 1.48% | 25,859 |
| Sep 18, 2026 | 10.86 | 11.00 | 10.84 | 10.84 | 10.84 | 2.26% | 36,548 |
| Sep 17, 2026 | 10.76 | 10.76 | 10.58 | 10.60 | 10.60 | -2.21% | 18,763 |
| Sep 16, 2026 | 11.02 | 11.08 | 10.70 | 10.84 | 10.84 | -1.45% | 57,184 |
| Sep 15, 2026 | 11.04 | 11.24 | 10.84 | 11.00 | 11.00 | -0.90% | 25,648 |
| Sep 14, 2026 | 11.24 | 11.34 | 11.06 | 11.10 | 11.10 | -2.12% | 34,071 |
| Sep 11, 2026 | 10.74 | 11.46 | 10.66 | 11.34 | 11.34 | 3.66% | 65,112 |
| Sep 10, 2026 | 11.04 | 11.24 | 10.90 | 10.94 | 10.94 | -1.97% | 29,899 |
| Sep 9, 2026 | 11.00 | 11.20 | 10.82 | 11.16 | 11.16 | 0.90% | 55,355 |
| Sep 8, 2026 | 10.90 | 11.06 | 10.66 | 11.06 | 11.06 | 3.95% | 57,243 |
| Sep 7, 2026 | 11.38 | 11.38 | 10.64 | 10.64 | 10.64 | -6.34% | 55,159 |
| Sep 4, 2026 | 11.12 | 11.56 | 11.12 | 11.36 | 11.36 | 2.16% | 56,774 |
| Sep 3, 2026 | 11.20 | 11.70 | 11.06 | 11.12 | 11.12 | -2.97% | 25,416 |
| Sep 2, 2026 | 11.24 | 11.46 | 10.80 | 11.46 | 11.46 | 1.78% | 56,195 |
| Sep 1, 2026 | 11.16 | 11.28 | 11.16 | 11.26 | 11.26 | 1.08% | 16,787 |
| Aug 31, 2026 | 10.90 | 11.16 | 10.50 | 11.14 | 11.14 | 2.01% | 45,708 |
| Aug 28, 2026 | 10.56 | 10.92 | 10.54 | 10.92 | 10.92 | 3.02% | 32,676 |
| Aug 27, 2026 | 10.34 | 10.78 | 10.34 | 10.60 | 10.60 | -1.67% | 41,764 |