Moberg Pharma AB (publ) (STO:MOB)
Sweden · Delayed Price · Currency is SEK 11.08
+0.14 (1.28%)
Aug 14, 2026, 5:29 PM CET
Moberg Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |