Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 9.95
0.00 (0.00%)
Jun 16, 2026, 9:14 AM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10.14 | 10.64 | 9.60 | 9.95 | 9.95 | -1.49% | 270,567 |
| Jun 12, 2026 | 9.98 | 10.36 | 9.98 | 10.10 | 10.10 | 1.20% | 59,649 |
| Jun 11, 2026 | 10.26 | 10.26 | 9.95 | 9.98 | 9.98 | -3.85% | 21,992 |
| Jun 10, 2026 | 10.08 | 10.44 | 9.80 | 10.38 | 10.38 | 2.37% | 174,220 |
| Jun 9, 2026 | 10.34 | 10.34 | 9.80 | 10.14 | 10.14 | -1.74% | 93,657 |
| Jun 8, 2026 | 10.30 | 11.10 | 10.20 | 10.32 | 10.32 | 3.61% | 194,651 |
| Jun 5, 2026 | 10.32 | 10.32 | 9.80 | 9.96 | 9.96 | -1.39% | 16,341 |
| Jun 4, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.51% | 26,752 |
| Jun 3, 2026 | 10.04 | 10.14 | 9.82 | 9.95 | 9.95 | -0.90% | 15,254 |
| Jun 2, 2026 | 9.93 | 10.32 | 9.90 | 10.04 | 10.04 | 1.11% | 46,610 |
| Jun 1, 2026 | 10.12 | 10.18 | 9.92 | 9.93 | 9.93 | -2.65% | 172,326 |
| May 29, 2026 | 10.40 | 10.60 | 9.94 | 10.20 | 10.20 | -2.30% | 399,962 |
| May 28, 2026 | 10.66 | 10.68 | 9.90 | 10.44 | 10.44 | -2.25% | 184,193 |
| May 27, 2026 | 10.02 | 10.72 | 9.70 | 10.68 | 10.68 | 5.74% | 165,342 |
| May 26, 2026 | 10.50 | 10.70 | 10.00 | 10.10 | 10.10 | -3.26% | 186,179 |
| May 25, 2026 | 10.42 | 10.70 | 10.20 | 10.44 | 10.44 | 0.19% | 96,426 |
| May 22, 2026 | 10.64 | 10.80 | 10.40 | 10.42 | 10.42 | -2.62% | 416,965 |
| May 21, 2026 | 10.96 | 11.04 | 10.68 | 10.70 | 10.70 | -2.37% | 47,940 |
| May 20, 2026 | 10.80 | 10.98 | 10.68 | 10.96 | 10.96 | 1.48% | 27,330 |
| May 19, 2026 | 10.66 | 10.90 | 10.56 | 10.80 | 10.80 | 0.93% | 58,274 |
| May 18, 2026 | 11.64 | 11.64 | 10.68 | 10.70 | 10.70 | -4.80% | 63,314 |
| May 15, 2026 | 10.86 | 11.30 | 10.86 | 11.24 | 11.24 | 2.18% | 75,731 |
| May 13, 2026 | 10.78 | 11.18 | 10.52 | 11.00 | 11.00 | 0.73% | 50,703 |
| May 12, 2026 | 11.20 | 11.48 | 10.70 | 10.92 | 10.92 | -0.73% | 71,844 |
| May 11, 2026 | 10.60 | 11.00 | 10.52 | 11.00 | 11.00 | 2.23% | 62,556 |
| May 8, 2026 | 10.80 | 11.22 | 10.50 | 10.76 | 10.76 | -2.36% | 129,849 |
| May 7, 2026 | 10.62 | 11.02 | 10.34 | 11.02 | 11.02 | 2.23% | 45,101 |
| May 6, 2026 | 10.78 | 10.94 | 10.40 | 10.78 | 10.78 | -1.10% | 65,705 |
| May 5, 2026 | 11.16 | 11.68 | 10.60 | 10.90 | 10.90 | -2.33% | 174,209 |
| May 4, 2026 | 11.62 | 11.70 | 11.06 | 11.16 | 11.16 | -2.96% | 44,258 |
| Apr 30, 2026 | 11.10 | 11.76 | 11.08 | 11.50 | 11.50 | 3.98% | 30,958 |
| Apr 29, 2026 | 11.46 | 11.90 | 11.00 | 11.06 | 11.06 | -3.66% | 36,887 |
| Apr 28, 2026 | 12.00 | 12.52 | 11.20 | 11.48 | 11.48 | -4.33% | 145,856 |
| Apr 27, 2026 | 12.22 | 12.52 | 11.74 | 12.00 | 12.00 | -3.07% | 346,640 |
| Apr 24, 2026 | 12.38 | 14.12 | 11.76 | 12.38 | 12.38 | -0.16% | 721,872 |
| Apr 23, 2026 | 11.98 | 13.78 | 11.80 | 12.40 | 12.40 | 1.81% | 313,558 |
| Apr 22, 2026 | 11.70 | 12.60 | 11.70 | 12.18 | 12.18 | 4.10% | 198,933 |
| Apr 21, 2026 | 11.16 | 11.98 | 11.14 | 11.70 | 11.70 | 6.36% | 220,776 |
| Apr 20, 2026 | 10.56 | 11.36 | 10.54 | 11.00 | 11.00 | 4.36% | 114,486 |
| Apr 17, 2026 | 10.38 | 10.54 | 10.28 | 10.54 | 10.54 | 2.73% | 21,506 |
| Apr 16, 2026 | 10.20 | 10.46 | 10.12 | 10.26 | 10.26 | -0.19% | 35,767 |
| Apr 15, 2026 | 10.22 | 10.36 | 10.06 | 10.28 | 10.28 | -0.96% | 27,002 |
| Apr 14, 2026 | 10.02 | 10.40 | 10.02 | 10.38 | 10.38 | 3.18% | 49,129 |
| Apr 13, 2026 | 10.12 | 10.46 | 9.98 | 10.06 | 10.06 | -0.20% | 47,918 |
| Apr 10, 2026 | 9.95 | 10.44 | 9.95 | 10.08 | 10.08 | 2.86% | 37,700 |
| Apr 9, 2026 | 10.46 | 10.52 | 9.71 | 9.80 | 9.80 | -6.31% | 68,123 |
| Apr 8, 2026 | 10.36 | 10.70 | 10.36 | 10.46 | 10.46 | 2.35% | 58,556 |
| Apr 7, 2026 | 10.38 | 10.72 | 10.20 | 10.22 | 10.22 | -2.67% | 53,632 |
| Apr 2, 2026 | 10.39 | 10.99 | 10.21 | 10.50 | 10.50 | 0.96% | 21,895 |
| Apr 1, 2026 | 10.38 | 10.70 | 10.38 | 10.40 | 10.40 | 0.78% | 40,477 |