Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 11.36
+0.24 (2.16%)
Sep 4, 2026, 5:29 PM CET
Moberg Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 10.60 | 10.80 | 10.58 | 10.78 | 10.78 | 0.75% | 29,387 |
| Aug 25, 2026 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | 5.73% | 20,006 |
| Aug 24, 2026 | 10.88 | 10.88 | 9.91 | 10.12 | 10.12 | -4.71% | 85,401 |
| Aug 21, 2026 | 11.30 | 11.40 | 10.62 | 10.62 | 10.62 | -6.18% | 94,332 |
| Aug 20, 2026 | 11.28 | 11.46 | 11.28 | 11.32 | 11.32 | 1.62% | 42,784 |
| Aug 19, 2026 | 11.40 | 11.40 | 11.10 | 11.14 | 11.14 | -2.28% | 50,617 |
| Aug 18, 2026 | 11.86 | 11.90 | 11.22 | 11.40 | 11.40 | -3.23% | 333,776 |
| Aug 17, 2026 | 11.36 | 11.92 | 11.36 | 11.78 | 11.78 | 6.32% | 126,830 |
| Aug 14, 2026 | 11.20 | 11.38 | 10.96 | 11.08 | 11.08 | 1.28% | 67,289 |
| Aug 13, 2026 | 11.68 | 12.00 | 10.62 | 10.94 | 10.94 | -4.04% | 545,672 |
| Aug 12, 2026 | 11.18 | 11.48 | 10.90 | 11.40 | 11.40 | 2.15% | 111,204 |
| Aug 11, 2026 | 10.42 | 11.50 | 10.42 | 11.16 | 11.16 | 8.56% | 164,330 |
| Aug 10, 2026 | 10.30 | 10.30 | 9.85 | 10.28 | 10.28 | 2.90% | 65,973 |
| Aug 7, 2026 | 9.66 | 10.12 | 9.50 | 9.99 | 9.99 | 5.05% | 82,628 |
| Aug 6, 2026 | 9.69 | 9.72 | 9.50 | 9.51 | 9.51 | 0.11% | 41,414 |
| Aug 5, 2026 | 9.50 | 9.68 | 9.40 | 9.50 | 9.50 | -0.63% | 15,676 |
| Aug 4, 2026 | 9.69 | 9.70 | 9.35 | 9.56 | 9.56 | -1.44% | 28,433 |
| Aug 3, 2026 | 9.44 | 9.75 | 9.25 | 9.70 | 9.70 | 2.65% | 39,066 |
| Jul 31, 2026 | 9.48 | 9.68 | 9.40 | 9.45 | 9.45 | -0.32% | 24,186 |
| Jul 30, 2026 | 9.77 | 9.78 | 9.45 | 9.48 | 9.48 | -2.97% | 33,838 |
| Jul 29, 2026 | 9.77 | 9.78 | 9.43 | 9.77 | 9.77 | -0.20% | 13,290 |
| Jul 28, 2026 | 9.46 | 10.02 | 9.31 | 9.79 | 9.79 | 5.50% | 44,989 |
| Jul 27, 2026 | 9.26 | 9.40 | 9.26 | 9.28 | 9.28 | -0.54% | 10,534 |
| Jul 24, 2026 | 9.15 | 9.39 | 9.14 | 9.33 | 9.33 | -0.43% | 57,183 |
| Jul 23, 2026 | 9.39 | 9.45 | 9.27 | 9.37 | 9.37 | -0.21% | 25,626 |
| Jul 22, 2026 | 9.13 | 9.43 | 9.13 | 9.39 | 9.39 | 1.29% | 19,129 |
| Jul 21, 2026 | 9.40 | 9.40 | 9.25 | 9.27 | 9.27 | -0.32% | 6,363 |
| Jul 20, 2026 | 9.25 | 9.47 | 9.25 | 9.30 | 9.30 | 0.54% | 41,848 |
| Jul 17, 2026 | 9.40 | 9.50 | 9.16 | 9.25 | 9.25 | -1.07% | 19,892 |
| Jul 16, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 8,741 |
| Jul 15, 2026 | 9.38 | 9.38 | 9.11 | 9.25 | 9.25 | 0.87% | 24,765 |
| Jul 14, 2026 | 9.36 | 9.39 | 9.03 | 9.17 | 9.17 | -2.03% | 94,364 |
| Jul 13, 2026 | 9.31 | 9.50 | 9.31 | 9.36 | 9.36 | -1.16% | 13,202 |
| Jul 10, 2026 | 9.35 | 9.50 | 9.31 | 9.47 | 9.47 | 0.74% | 17,583 |
| Jul 9, 2026 | 9.59 | 9.59 | 9.33 | 9.40 | 9.40 | 1.08% | 13,350 |
| Jul 8, 2026 | 9.49 | 9.58 | 9.23 | 9.30 | 9.30 | -2.00% | 22,630 |
| Jul 7, 2026 | 9.34 | 9.73 | 9.34 | 9.49 | 9.49 | 1.61% | 28,993 |
| Jul 6, 2026 | 9.45 | 9.72 | 9.34 | 9.34 | 9.34 | -1.16% | 11,862 |
| Jul 3, 2026 | 9.49 | 9.58 | 9.35 | 9.45 | 9.45 | 0.21% | 31,673 |
| Jul 2, 2026 | 9.72 | 9.72 | 9.40 | 9.43 | 9.43 | -0.74% | 17,849 |
| Jul 1, 2026 | 9.42 | 9.84 | 9.42 | 9.50 | 9.50 | 1.28% | 55,776 |
| Jun 30, 2026 | 9.55 | 9.55 | 9.35 | 9.38 | 9.38 | -1.05% | 34,195 |
| Jun 29, 2026 | 9.50 | 9.50 | 9.26 | 9.48 | 9.48 | 0.64% | 22,327 |