Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 9.33
-0.04 (-0.43%)
Jul 24, 2026, 5:19 PM CET
Moberg Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 9.25 | 9.44 | 8.50 | 9.42 | 9.42 | -0.84% | 96,145 |
| Jun 25, 2026 | 9.29 | 9.50 | 9.29 | 9.50 | 9.50 | 2.26% | 13,888 |
| Jun 24, 2026 | 9.62 | 9.64 | 9.26 | 9.29 | 9.29 | -2.82% | 17,824 |
| Jun 23, 2026 | 10.30 | 10.30 | 8.82 | 9.56 | 9.56 | -7.18% | 117,016 |
| Jun 22, 2026 | 9.24 | 10.30 | 8.92 | 10.30 | 10.30 | 11.47% | 208,466 |
| Jun 18, 2026 | 9.28 | 10.42 | 9.11 | 9.24 | 9.24 | 0.43% | 61,143 |
| Jun 17, 2026 | 9.84 | 9.84 | 9.20 | 9.20 | 9.20 | -6.41% | 194,202 |
| Jun 16, 2026 | 9.95 | 10.18 | 9.64 | 9.83 | 9.83 | -1.21% | 74,155 |
| 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 |