Skip to main content
Moberg Pharma AB (publ) (STO:MOB)
Sweden flag Sweden · Delayed Price · Currency is SEK
10.37
+0.12 (1.17%)
At close: Mar 6, 2026

Moberg Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.1010.4010.1010.3710.371.17%48,122
Mar 5, 202610.4410.5410.2510.2510.25-1.82%71,491
Mar 4, 202610.1910.509.8110.4410.444.30%228,416
Mar 3, 202610.0010.259.6310.0110.010.10%72,723
Mar 2, 202610.1510.439.4710.0010.00-3.38%180,925
Feb 27, 20269.9410.359.8010.3510.353.19%116,215
Feb 26, 20269.7510.549.7510.0310.030.80%163,246
Feb 25, 202610.0410.209.609.959.95-0.70%104,486
Feb 24, 202610.0210.309.7210.0210.02-0.10%96,257
Feb 23, 20269.3810.259.3810.0310.036.76%203,091
Feb 20, 20269.139.409.139.409.400.64%63,347
Feb 19, 20268.929.378.809.349.343.61%78,371
Feb 18, 20269.399.399.009.019.01-1.15%64,114
Feb 17, 20269.059.479.059.129.12-0.38%60,029
Feb 16, 20269.169.308.939.159.15-0.22%69,577
Feb 13, 20269.179.308.989.179.170.33%20,294
Feb 12, 20269.309.309.129.149.14-1.61%17,727
Feb 11, 20269.519.749.279.299.29-2.00%32,431
Feb 10, 20269.189.669.189.489.481.12%43,604
Feb 9, 20268.979.488.979.389.382.40%61,399
Feb 6, 20269.149.298.959.169.160.38%18,788
Feb 5, 20268.949.308.939.129.12-1.88%68,930
Feb 4, 20269.369.609.129.309.30-1.90%61,062
Feb 3, 20269.569.569.359.489.480.48%64,206
Feb 2, 20269.459.659.299.439.43-0.21%45,471
Jan 30, 20269.209.469.189.459.452.05%34,969
Jan 29, 20269.389.549.259.269.26-1.70%66,454
Jan 28, 20269.329.469.149.429.421.07%52,843
Jan 27, 20269.519.629.289.329.32-1.06%30,354
Jan 26, 20269.209.659.009.429.42-0.21%54,795
Jan 23, 20269.359.519.099.449.440.43%31,099
Jan 22, 20269.399.859.329.409.40-0.95%99,039
Jan 21, 20269.509.709.009.499.49-0.11%112,847
Jan 20, 20269.289.609.229.509.502.32%48,105
Jan 19, 20269.469.509.239.299.29-2.26%70,256
Jan 16, 20269.439.779.309.509.50-0.42%102,622
Jan 15, 20269.309.699.259.549.542.14%86,468
Jan 14, 20269.249.669.219.349.341.03%124,716
Jan 13, 20269.409.669.249.259.25-3.09%69,340
Jan 12, 20269.629.629.219.549.54-0.83%101,979
Jan 9, 20269.659.879.579.629.62-0.26%33,722
Jan 8, 20269.709.909.189.659.65-2.53%129,266
Jan 7, 20269.909.909.729.909.90-1.05%132,554
Jan 5, 202610.2410.249.9510.0010.00-2.34%45,551
Jan 2, 202610.2910.5010.1210.2410.24-0.29%43,300
Dec 30, 202510.2510.4110.0010.2710.270.20%65,927
Dec 29, 202510.0910.5010.0010.2510.252.09%75,001
Dec 23, 20259.6810.199.6810.0410.044.58%193,104
Dec 22, 20259.309.699.069.609.603.23%102,786
Dec 19, 20259.109.309.009.309.301.86%41,991
Dec 18, 20258.759.308.759.139.134.82%79,136
Dec 17, 20258.909.058.718.718.71-2.41%49,619
Dec 16, 20258.608.948.608.938.933.42%92,928
Dec 15, 20258.758.958.618.638.63-4.06%82,262
Dec 12, 20258.809.068.639.009.002.22%68,178
Dec 11, 20258.738.958.708.808.800.86%29,133
Dec 10, 20258.709.138.588.738.73-0.29%33,074
Dec 9, 20258.848.968.608.758.75-2.45%35,352
Dec 8, 20258.938.988.768.978.97-0.39%54,094
Dec 5, 20258.509.198.509.019.01-1.04%12,153
Dec 4, 20259.139.239.019.109.10-0.44%28,472
Dec 3, 20258.829.158.559.149.141.84%33,064
Dec 2, 20259.099.098.708.988.98-1.32%26,508
Dec 1, 20259.119.239.099.109.10-0.16%23,435
Nov 28, 20259.359.359.099.119.11-2.51%56,685
Nov 27, 20259.519.519.039.359.353.49%58,442
Nov 26, 20258.719.298.709.039.031.92%70,045
Nov 25, 20258.608.928.508.868.863.38%35,709
Nov 24, 20258.238.658.228.578.574.32%26,204
Nov 21, 20258.608.608.148.228.22-2.61%55,175
Nov 20, 20258.338.678.338.448.441.32%46,489
Nov 19, 20258.868.868.288.338.33-4.20%145,802
Nov 18, 20258.808.808.498.698.69-1.25%67,661
Nov 17, 20259.139.138.608.808.80-2.82%113,598
Nov 14, 20259.759.758.939.069.06-7.13%202,098
Nov 13, 20259.559.959.469.759.751.14%67,649
Nov 12, 202510.1510.159.509.649.64-6.23%281,896
Nov 11, 20259.7910.319.5010.2810.282.09%199,560
Nov 10, 202510.6210.7410.0310.0710.07-4.91%183,408
Nov 7, 202510.6111.009.9710.5910.59-0.09%654,960
Nov 6, 20259.6912.109.5110.6010.607.07%1,420,204
Nov 5, 20259.0610.419.009.909.9027.09%2,068,240
Nov 4, 20257.917.997.537.797.79-1.39%93,646
Nov 3, 20257.848.007.767.907.90-52,115
Oct 31, 20257.827.997.787.907.901.02%20,330
Oct 30, 20257.968.007.807.827.82-0.76%31,208
Oct 29, 20257.958.067.887.887.88-0.94%41,490
Oct 28, 20258.038.207.907.967.96-0.93%56,034
Oct 27, 20258.088.248.018.038.03-1.83%16,567
Oct 24, 20258.078.197.808.188.181.36%66,078
Oct 23, 20258.038.157.708.078.072.48%80,747
Oct 22, 20258.308.307.867.887.88-5.75%189,505
Oct 21, 20258.038.388.038.368.363.15%28,745
Oct 20, 20258.108.167.968.108.10-0.74%68,410
Oct 17, 20258.248.328.158.168.16-0.97%22,615
Oct 16, 20258.138.498.108.248.241.35%37,821
Oct 15, 20258.108.298.108.138.130.37%20,245
Oct 14, 20258.208.338.108.108.10-1.22%34,699
Oct 13, 20258.278.428.168.208.200.43%57,493
Oct 10, 20258.228.438.178.178.17-0.73%32,569