Skip to main content
Moberg Pharma AB (publ) (STO:MOB)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.01
-0.09 (-1.04%)
At close: Dec 5, 2025

Moberg Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20258.798.798.138.238.23-4.75%59,848
Oct 8, 20258.268.798.258.648.644.67%32,862
Oct 7, 20258.758.808.258.258.25-2.48%52,143
Oct 6, 20258.458.518.228.468.460.59%66,634
Oct 3, 20258.758.758.408.418.41-3.89%123,449
Oct 2, 20258.768.948.758.758.75-0.57%22,295
Oct 1, 20258.758.998.718.808.80-0.45%49,201
Sep 30, 20258.998.998.718.848.84-1.50%22,108
Sep 29, 20258.219.108.218.988.985.46%77,554
Sep 26, 20258.518.578.408.518.51-56,185
Sep 25, 20258.708.708.308.518.51-0.76%104,910
Sep 24, 20258.808.868.538.588.58-1.94%37,468
Sep 23, 20258.798.908.738.758.75-0.57%36,777
Sep 22, 20259.009.008.758.808.80-2.06%32,596
Sep 19, 20258.869.008.688.988.980.06%76,422
Sep 18, 20258.888.998.738.988.981.41%41,955
Sep 17, 20258.878.878.638.858.850.85%63,383
Sep 16, 20258.688.908.688.788.780.52%40,178
Sep 15, 20258.959.058.458.738.73-2.35%267,912
Sep 12, 20258.978.988.838.948.94-0.72%35,965
Sep 11, 20259.089.088.899.019.01-0.83%85,663
Sep 10, 20259.009.138.879.089.081.45%57,903
Sep 9, 20258.869.988.868.958.951.70%202,118
Sep 8, 20259.009.108.558.808.80-2.22%137,465
Sep 5, 20259.709.709.009.009.00-5.26%197,972
Sep 4, 20259.8910.499.509.509.50-3.46%475,202
Sep 3, 20258.8810.118.849.849.8421.11%983,709
Sep 2, 20258.108.307.928.138.130.99%180,922
Sep 1, 20258.038.057.928.058.05-1.05%51,889
Aug 29, 20258.408.408.008.138.130.99%18,319
Aug 28, 20258.118.308.008.058.05-0.74%81,274
Aug 27, 20258.208.308.108.118.11-1.10%55,304
Aug 26, 20258.198.308.188.208.20-0.06%53,795
Aug 25, 20258.218.308.188.218.21-0.06%62,240
Aug 22, 20258.008.298.008.218.213.27%71,156
Aug 21, 20258.128.277.887.957.95-1.91%134,624
Aug 20, 20258.038.228.038.118.11-0.43%97,027
Aug 19, 20258.308.318.038.148.14-1.33%147,812
Aug 18, 20258.558.558.258.258.25-3.51%115,848
Aug 15, 20258.598.698.508.558.55-0.06%60,377
Aug 14, 20258.418.808.418.568.561.85%155,409
Aug 13, 20258.858.858.268.408.40-5.08%243,423
Aug 12, 20258.968.968.318.858.85-5.70%284,975
Aug 11, 20259.169.399.019.399.393.02%153,786
Aug 8, 20259.109.289.089.119.11-0.11%145,052
Aug 7, 20259.139.209.039.129.12-0.05%37,433
Aug 6, 20259.159.188.999.139.13-0.05%48,831
Aug 5, 20259.149.148.889.139.131.44%41,483
Aug 4, 20259.029.159.009.009.00-0.11%69,842
Aug 1, 20259.109.128.849.019.01-1.10%45,842
Jul 31, 20258.909.118.819.119.110.72%31,095
Jul 30, 20259.109.148.659.059.05-1.09%167,041
Jul 29, 20259.109.339.029.159.15-0.05%42,668
Jul 28, 20259.109.359.109.159.150.55%63,885
Jul 25, 20259.019.198.909.109.101.17%72,839
Jul 24, 20258.999.198.899.009.001.52%125,066
Jul 23, 20258.769.008.768.868.86-0.67%57,284
Jul 22, 20259.009.008.858.928.92-0.28%46,075
Jul 21, 20258.809.198.508.958.951.65%38,936