Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 10.10
-0.34 (-3.26%)
May 26, 2026, 5:29 PM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 10.26 | 10.40 | 10.19 | 10.32 | 10.32 | 0.58% | 25,609 |
| Mar 30, 2026 | 10.04 | 10.26 | 9.86 | 10.26 | 10.26 | 2.19% | 56,230 |
| Mar 27, 2026 | 10.40 | 10.40 | 9.94 | 10.04 | 10.04 | -2.14% | 54,977 |
| Mar 26, 2026 | 9.96 | 10.32 | 9.96 | 10.26 | 10.26 | 3.12% | 35,453 |
| Mar 25, 2026 | 10.14 | 10.40 | 9.95 | 9.95 | 9.95 | -0.80% | 46,567 |
| Mar 24, 2026 | 10.07 | 10.55 | 10.01 | 10.03 | 10.03 | -4.02% | 93,318 |
| Mar 23, 2026 | 10.51 | 10.51 | 9.77 | 10.45 | 10.45 | -0.48% | 86,929 |
| Mar 20, 2026 | 10.52 | 11.11 | 10.50 | 10.50 | 10.50 | - | 62,759 |
| Mar 19, 2026 | 11.62 | 11.62 | 9.97 | 10.50 | 10.50 | -6.83% | 109,108 |
| Mar 18, 2026 | 11.29 | 11.73 | 11.23 | 11.27 | 11.27 | -2.25% | 80,226 |
| Mar 17, 2026 | 11.38 | 11.74 | 10.99 | 11.53 | 11.53 | -0.17% | 109,151 |
| Mar 16, 2026 | 11.55 | 11.80 | 11.17 | 11.55 | 11.55 | - | 55,068 |
| Mar 13, 2026 | 10.82 | 11.80 | 10.74 | 11.55 | 11.55 | 5.00% | 193,538 |
| Mar 12, 2026 | 10.72 | 11.10 | 10.44 | 11.00 | 11.00 | 3.68% | 82,375 |