Moberg Pharma AB (publ) (STO:MOB)
Sweden
· Delayed Price · Currency is SEK 11.48
-0.52 (-4.33%)
Apr 28, 2026, 5:29 PM CET
Moberg Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 192,372 |
| Mar 12, 2026 | 10.72 | 11.10 | 10.44 | 11.00 | 11.00 | 3.68% | 82,375 |
| Mar 11, 2026 | 10.62 | 10.62 | 10.40 | 10.61 | 10.61 | -0.09% | 53,140 |
| Mar 10, 2026 | 10.23 | 10.66 | 10.19 | 10.62 | 10.62 | 4.32% | 69,462 |
| Mar 9, 2026 | 10.33 | 10.33 | 10.04 | 10.18 | 10.18 | -1.83% | 110,075 |
| Mar 6, 2026 | 10.10 | 10.40 | 10.10 | 10.37 | 10.37 | 1.17% | 48,122 |
| Mar 5, 2026 | 10.44 | 10.54 | 10.25 | 10.25 | 10.25 | -1.82% | 71,491 |
| Mar 4, 2026 | 10.19 | 10.50 | 9.81 | 10.44 | 10.44 | 4.30% | 228,416 |
| Mar 3, 2026 | 10.00 | 10.25 | 9.63 | 10.01 | 10.01 | 0.10% | 72,723 |
| Mar 2, 2026 | 10.15 | 10.43 | 9.47 | 10.00 | 10.00 | -3.38% | 180,925 |
| Feb 27, 2026 | 9.94 | 10.35 | 9.80 | 10.35 | 10.35 | 3.19% | 116,215 |
| Feb 26, 2026 | 9.75 | 10.54 | 9.75 | 10.03 | 10.03 | 0.80% | 163,246 |
| Feb 25, 2026 | 10.04 | 10.20 | 9.60 | 9.95 | 9.95 | -0.70% | 104,486 |
| Feb 24, 2026 | 10.02 | 10.30 | 9.72 | 10.02 | 10.02 | -0.10% | 96,257 |
| Feb 23, 2026 | 9.38 | 10.25 | 9.38 | 10.03 | 10.03 | 6.76% | 203,091 |
| Feb 20, 2026 | 9.13 | 9.40 | 9.13 | 9.40 | 9.40 | 0.64% | 63,347 |
| Feb 19, 2026 | 8.92 | 9.37 | 8.80 | 9.34 | 9.34 | 3.61% | 78,371 |
| Feb 18, 2026 | 9.39 | 9.39 | 9.00 | 9.01 | 9.01 | -1.15% | 64,114 |
| Feb 17, 2026 | 9.05 | 9.47 | 9.05 | 9.12 | 9.12 | -0.38% | 60,029 |
| Feb 16, 2026 | 9.16 | 9.30 | 8.93 | 9.15 | 9.15 | -0.22% | 69,577 |
| Feb 13, 2026 | 9.17 | 9.30 | 8.98 | 9.17 | 9.17 | 0.33% | 20,294 |
| Feb 12, 2026 | 9.30 | 9.30 | 9.12 | 9.14 | 9.14 | -1.61% | 17,727 |
| Feb 11, 2026 | 9.51 | 9.74 | 9.27 | 9.29 | 9.29 | -2.00% | 32,431 |
| Feb 10, 2026 | 9.18 | 9.66 | 9.18 | 9.48 | 9.48 | 1.12% | 43,604 |
| Feb 9, 2026 | 8.97 | 9.48 | 8.97 | 9.38 | 9.38 | 2.40% | 61,399 |
| Feb 6, 2026 | 9.14 | 9.29 | 8.95 | 9.16 | 9.16 | 0.38% | 18,788 |
| Feb 5, 2026 | 8.94 | 9.30 | 8.93 | 9.12 | 9.12 | -1.88% | 68,930 |
| Feb 4, 2026 | 9.36 | 9.60 | 9.12 | 9.30 | 9.30 | -1.90% | 61,062 |
| Feb 3, 2026 | 9.56 | 9.56 | 9.35 | 9.48 | 9.48 | 0.48% | 64,206 |
| Feb 2, 2026 | 9.45 | 9.65 | 9.29 | 9.43 | 9.43 | -0.21% | 45,471 |
| Jan 30, 2026 | 9.20 | 9.46 | 9.18 | 9.45 | 9.45 | 2.05% | 34,969 |
| Jan 29, 2026 | 9.38 | 9.54 | 9.25 | 9.26 | 9.26 | -1.70% | 66,454 |
| Jan 28, 2026 | 9.32 | 9.46 | 9.14 | 9.42 | 9.42 | 1.07% | 52,843 |
| Jan 27, 2026 | 9.51 | 9.62 | 9.28 | 9.32 | 9.32 | -1.06% | 30,354 |
| Jan 26, 2026 | 9.20 | 9.65 | 9.00 | 9.42 | 9.42 | -0.21% | 54,795 |
| Jan 23, 2026 | 9.35 | 9.51 | 9.09 | 9.44 | 9.44 | 0.43% | 31,099 |
| Jan 22, 2026 | 9.39 | 9.85 | 9.32 | 9.40 | 9.40 | -0.95% | 99,039 |
| Jan 21, 2026 | 9.50 | 9.70 | 9.00 | 9.49 | 9.49 | -0.11% | 112,847 |
| Jan 20, 2026 | 9.28 | 9.60 | 9.22 | 9.50 | 9.50 | 2.32% | 48,105 |
| Jan 19, 2026 | 9.46 | 9.50 | 9.23 | 9.29 | 9.29 | -2.26% | 70,256 |
| Jan 16, 2026 | 9.43 | 9.77 | 9.30 | 9.50 | 9.50 | -0.42% | 102,622 |
| Jan 15, 2026 | 9.30 | 9.69 | 9.25 | 9.54 | 9.54 | 2.14% | 86,468 |
| Jan 14, 2026 | 9.24 | 9.66 | 9.21 | 9.34 | 9.34 | 1.03% | 124,716 |
| Jan 13, 2026 | 9.40 | 9.66 | 9.24 | 9.25 | 9.25 | -3.09% | 69,340 |
| Jan 12, 2026 | 9.62 | 9.62 | 9.21 | 9.54 | 9.54 | -0.83% | 101,979 |
| Jan 9, 2026 | 9.65 | 9.87 | 9.57 | 9.62 | 9.62 | -0.26% | 33,722 |
| Jan 8, 2026 | 9.70 | 9.90 | 9.18 | 9.65 | 9.65 | -2.53% | 129,266 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.72 | 9.90 | 9.90 | -1.05% | 132,554 |
| Jan 5, 2026 | 10.24 | 10.24 | 9.95 | 10.00 | 10.00 | -2.34% | 45,551 |
| Jan 2, 2026 | 10.29 | 10.50 | 10.12 | 10.24 | 10.24 | -0.29% | 43,300 |
| Dec 30, 2025 | 10.25 | 10.41 | 10.00 | 10.27 | 10.27 | 0.20% | 65,927 |
| Dec 29, 2025 | 10.09 | 10.50 | 10.00 | 10.25 | 10.25 | 2.09% | 75,001 |
| Dec 23, 2025 | 9.68 | 10.19 | 9.68 | 10.04 | 10.04 | 4.58% | 193,104 |
| Dec 22, 2025 | 9.30 | 9.69 | 9.06 | 9.60 | 9.60 | 3.23% | 102,786 |
| Dec 19, 2025 | 9.10 | 9.30 | 9.00 | 9.30 | 9.30 | 1.86% | 41,991 |
| Dec 18, 2025 | 8.75 | 9.30 | 8.75 | 9.13 | 9.13 | 4.82% | 79,136 |
| Dec 17, 2025 | 8.90 | 9.05 | 8.71 | 8.71 | 8.71 | -2.41% | 49,619 |
| Dec 16, 2025 | 8.60 | 8.94 | 8.60 | 8.93 | 8.93 | 3.42% | 92,928 |
| Dec 15, 2025 | 8.75 | 8.95 | 8.61 | 8.63 | 8.63 | -4.06% | 82,262 |
| Dec 12, 2025 | 8.80 | 9.06 | 8.63 | 9.00 | 9.00 | 2.22% | 68,178 |
| Dec 11, 2025 | 8.73 | 8.95 | 8.70 | 8.80 | 8.80 | 0.86% | 29,133 |
| Dec 10, 2025 | 8.70 | 9.13 | 8.58 | 8.73 | 8.73 | -0.29% | 33,074 |
| Dec 9, 2025 | 8.84 | 8.96 | 8.60 | 8.75 | 8.75 | -2.45% | 35,352 |
| Dec 8, 2025 | 8.93 | 8.98 | 8.76 | 8.97 | 8.97 | -0.39% | 54,094 |
| Dec 5, 2025 | 8.50 | 9.19 | 8.50 | 9.01 | 9.01 | -1.04% | 12,153 |
| Dec 4, 2025 | 9.13 | 9.23 | 9.01 | 9.10 | 9.10 | -0.44% | 28,472 |
| Dec 3, 2025 | 8.82 | 9.15 | 8.55 | 9.14 | 9.14 | 1.84% | 33,064 |
| Dec 2, 2025 | 9.09 | 9.09 | 8.70 | 8.98 | 8.98 | -1.32% | 26,508 |
| Dec 1, 2025 | 9.11 | 9.23 | 9.09 | 9.10 | 9.10 | -0.16% | 23,435 |
| Nov 28, 2025 | 9.35 | 9.35 | 9.09 | 9.11 | 9.11 | -2.51% | 56,685 |