Moberg Pharma AB MOB
OMXSTO · Sweden · Health Technology
SEK 10.98-0.02 (-0.18%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 10.94 | -3.19% | SEK 10.98 | SEK 10.98 | SEK 10.82 | 7.29K |
| 2026-09-30 | SEK 11.30 | +0.89% | SEK 11.00 | SEK 11.32 | SEK 11.00 | 18.26K |
| 2026-09-29 | SEK 11.20 | +1.45% | SEK 10.94 | SEK 11.22 | SEK 10.78 | 23.50K |
| 2026-09-28 | SEK 11.04 | -1.95% | SEK 11.42 | SEK 11.52 | SEK 10.96 | 73.57K |
| 2026-09-25 | SEK 11.26 | -0.35% | SEK 11.44 | SEK 11.70 | SEK 11.20 | 99.01K |
| 2026-09-24 | SEK 11.30 | +3.67% | SEK 10.78 | SEK 11.46 | SEK 10.68 | 160.08K |
| 2026-09-23 | SEK 10.90 | +1.87% | SEK 10.64 | SEK 10.90 | SEK 10.50 | 47.08K |
| 2026-09-22 | SEK 10.70 | -2.73% | SEK 10.86 | SEK 10.94 | SEK 10.60 | 91.05K |
| 2026-09-21 | SEK 11.00 | +1.48% | SEK 10.86 | SEK 11.00 | SEK 10.84 | 25.86K |
| 2026-09-18 | SEK 10.84 | +2.26% | SEK 10.86 | SEK 11.00 | SEK 10.84 | 36.55K |
| 2026-09-17 | SEK 10.60 | -2.21% | SEK 10.76 | SEK 10.76 | SEK 10.58 | 18.76K |
| 2026-09-16 | SEK 10.84 | -1.45% | SEK 11.02 | SEK 11.08 | SEK 10.70 | 57.18K |
| 2026-09-15 | SEK 11.00 | -0.90% | SEK 11.04 | SEK 11.24 | SEK 10.84 | 25.65K |
| 2026-09-14 | SEK 11.10 | -2.12% | SEK 11.24 | SEK 11.34 | SEK 11.06 | 34.07K |
| 2026-09-11 | SEK 11.34 | +3.66% | SEK 10.74 | SEK 11.46 | SEK 10.66 | 65.11K |
| 2026-09-10 | SEK 10.94 | -1.97% | SEK 11.04 | SEK 11.24 | SEK 10.90 | 29.90K |
| 2026-09-09 | SEK 11.16 | +0.90% | SEK 11.00 | SEK 11.20 | SEK 10.82 | 55.36K |
| 2026-09-08 | SEK 11.06 | +3.95% | SEK 10.90 | SEK 11.06 | SEK 10.66 | 57.24K |
| 2026-09-07 | SEK 10.64 | -6.34% | SEK 11.38 | SEK 11.38 | SEK 10.64 | 55.16K |
| 2026-09-04 | SEK 11.36 | +2.16% | SEK 11.12 | SEK 11.56 | SEK 11.12 | 56.77K |
| 2026-09-03 | SEK 11.12 | -2.97% | SEK 11.20 | SEK 11.70 | SEK 11.06 | 25.42K |
| 2026-09-02 | SEK 11.46 | +1.78% | SEK 11.24 | SEK 11.46 | SEK 10.80 | 56.20K |
| 2026-09-01 | SEK 11.26 | +1.08% | SEK 11.16 | SEK 11.28 | SEK 11.16 | 16.79K |
| 2026-08-31 | SEK 11.14 | +2.01% | SEK 10.90 | SEK 11.16 | SEK 10.50 | 45.71K |
| 2026-08-28 | SEK 10.92 | +3.02% | SEK 10.56 | SEK 10.92 | SEK 10.54 | 32.68K |
| 2026-08-27 | SEK 10.60 | -1.67% | SEK 10.34 | SEK 10.78 | SEK 10.34 | 41.76K |
| 2026-08-26 | SEK 10.78 | +0.75% | SEK 10.60 | SEK 10.80 | SEK 10.58 | 29.39K |
| 2026-08-25 | SEK 10.70 | +5.73% | SEK 10.30 | SEK 10.80 | SEK 10.30 | 20.01K |
| 2026-08-24 | SEK 10.12 | -4.71% | SEK 10.88 | SEK 10.88 | SEK 9.91 | 85.40K |
| 2026-08-21 | SEK 10.62 | -6.18% | SEK 11.30 | SEK 11.40 | SEK 10.62 | 94.33K |
| 2026-08-20 | SEK 11.32 | +1.62% | SEK 11.28 | SEK 11.46 | SEK 11.28 | 42.78K |
| 2026-08-19 | SEK 11.14 | -2.28% | SEK 11.40 | SEK 11.40 | SEK 11.10 | 50.62K |
| 2026-08-18 | SEK 11.40 | -3.23% | SEK 11.86 | SEK 11.90 | SEK 11.22 | 333.78K |
| 2026-08-17 | SEK 11.78 | +6.32% | SEK 11.36 | SEK 11.92 | SEK 11.36 | 126.83K |
| 2026-08-14 | SEK 11.08 | +1.28% | SEK 11.20 | SEK 11.38 | SEK 10.96 | 67.29K |
| 2026-08-13 | SEK 10.94 | -4.04% | SEK 11.68 | SEK 12.00 | SEK 10.62 | 545.67K |
| 2026-08-12 | SEK 11.40 | +2.15% | SEK 11.18 | SEK 11.48 | SEK 10.90 | 111.20K |
| 2026-08-11 | SEK 11.16 | +8.56% | SEK 10.42 | SEK 11.50 | SEK 10.42 | 164.33K |
| 2026-08-10 | SEK 10.28 | +2.90% | SEK 10.30 | SEK 10.30 | SEK 9.85 | 65.97K |
| 2026-08-07 | SEK 9.99 | +5.05% | SEK 9.66 | SEK 10.12 | SEK 9.50 | 82.63K |
| 2026-08-06 | SEK 9.51 | +0.11% | SEK 9.69 | SEK 9.72 | SEK 9.50 | 41.41K |
| 2026-08-05 | SEK 9.50 | -0.63% | SEK 9.50 | SEK 9.68 | SEK 9.40 | 15.68K |
| 2026-08-04 | SEK 9.56 | -1.44% | SEK 9.69 | SEK 9.70 | SEK 9.35 | 28.43K |
| 2026-08-03 | SEK 9.70 | +2.65% | SEK 9.44 | SEK 9.75 | SEK 9.25 | 39.07K |
| 2026-07-31 | SEK 9.45 | -0.32% | SEK 9.48 | SEK 9.68 | SEK 9.40 | 24.19K |
| 2026-07-30 | SEK 9.48 | -2.97% | SEK 9.77 | SEK 9.78 | SEK 9.45 | 33.84K |
| 2026-07-29 | SEK 9.77 | -0.20% | SEK 9.77 | SEK 9.78 | SEK 9.43 | 13.29K |
| 2026-07-28 | SEK 9.79 | +5.50% | SEK 9.46 | SEK 10.02 | SEK 9.31 | 44.99K |
| 2026-07-27 | SEK 9.28 | -0.54% | SEK 9.26 | SEK 9.40 | SEK 9.26 | 10.53K |
| 2026-07-24 | SEK 9.33 | -0.43% | SEK 9.15 | SEK 9.39 | SEK 9.14 | 57.18K |
| 2026-07-23 | SEK 9.37 | -0.21% | SEK 9.39 | SEK 9.45 | SEK 9.27 | 25.63K |
| 2026-07-22 | SEK 9.39 | +1.29% | SEK 9.13 | SEK 9.43 | SEK 9.13 | 19.13K |
| 2026-07-21 | SEK 9.27 | -0.32% | SEK 9.40 | SEK 9.40 | SEK 9.25 | 6.36K |
| 2026-07-20 | SEK 9.30 | +0.54% | SEK 9.25 | SEK 9.47 | SEK 9.25 | 41.85K |
| 2026-07-17 | SEK 9.25 | -1.07% | SEK 9.40 | SEK 9.50 | SEK 9.16 | 19.89K |
| 2026-07-16 | SEK 9.35 | +1.08% | SEK 9.25 | SEK 9.35 | SEK 9.25 | 8.74K |
| 2026-07-15 | SEK 9.25 | +0.87% | SEK 9.38 | SEK 9.38 | SEK 9.11 | 24.77K |
| 2026-07-14 | SEK 9.17 | -2.03% | SEK 9.36 | SEK 9.39 | SEK 9.03 | 94.36K |
| 2026-07-13 | SEK 9.36 | -1.16% | SEK 9.31 | SEK 9.50 | SEK 9.31 | 13.20K |
| 2026-07-10 | SEK 9.47 | +0.74% | SEK 9.35 | SEK 9.50 | SEK 9.31 | 17.58K |
| 2026-07-09 | SEK 9.40 | +1.08% | SEK 9.59 | SEK 9.59 | SEK 9.33 | 13.35K |
| 2026-07-08 | SEK 9.30 | -2.00% | SEK 9.49 | SEK 9.58 | SEK 9.23 | 22.63K |
| 2026-07-07 | SEK 9.49 | +1.61% | SEK 9.34 | SEK 9.73 | SEK 9.34 | 28.99K |
| 2026-07-06 | SEK 9.34 | -1.16% | SEK 9.45 | SEK 9.72 | SEK 9.34 | 11.86K |
| 2026-07-03 | SEK 9.45 | +0.21% | SEK 9.49 | SEK 9.58 | SEK 9.35 | 31.67K |
| 2026-07-02 | SEK 9.43 | -0.74% | SEK 9.72 | SEK 9.72 | SEK 9.40 | 17.85K |
| 2026-07-01 | SEK 9.50 | +1.28% | SEK 9.42 | SEK 9.84 | SEK 9.42 | 55.78K |
| 2026-06-30 | SEK 9.38 | -1.05% | SEK 9.55 | SEK 9.55 | SEK 9.35 | 34.20K |
| 2026-06-29 | SEK 9.48 | +0.64% | SEK 9.50 | SEK 9.50 | SEK 9.26 | 22.33K |
| 2026-06-26 | SEK 9.42 | -0.84% | SEK 9.25 | SEK 9.44 | SEK 8.50 | 96.15K |
| 2026-06-25 | SEK 9.50 | +2.26% | SEK 9.29 | SEK 9.50 | SEK 9.29 | 13.89K |
| 2026-06-24 | SEK 9.29 | -2.82% | SEK 9.62 | SEK 9.64 | SEK 9.26 | 17.82K |
| 2026-06-23 | SEK 9.56 | -7.18% | SEK 10.30 | SEK 10.30 | SEK 8.82 | 117.02K |
| 2026-06-22 | SEK 10.30 | +11.47% | SEK 9.24 | SEK 10.30 | SEK 8.92 | 208.47K |
| 2026-06-18 | SEK 9.24 | +0.43% | SEK 9.28 | SEK 10.42 | SEK 9.11 | 62.30K |
| 2026-06-17 | SEK 9.20 | -6.41% | SEK 9.84 | SEK 9.84 | SEK 9.20 | 194.20K |
| 2026-06-16 | SEK 9.83 | -1.21% | SEK 9.95 | SEK 10.18 | SEK 9.64 | 74.16K |
| 2026-06-15 | SEK 9.95 | -1.49% | SEK 10.14 | SEK 10.64 | SEK 9.60 | 270.12K |
| 2026-06-12 | SEK 10.10 | +1.41% | SEK 10.04 | SEK 10.36 | SEK 10.00 | 59.38K |
| 2026-06-11 | SEK 9.96 | -2.92% | SEK 10.26 | SEK 10.26 | SEK 9.95 | 21.92K |
| 2026-06-10 | SEK 10.26 | +1.18% | SEK 10.08 | SEK 10.44 | SEK 9.80 | 139.16K |
| 2026-06-09 | SEK 10.14 | -1.74% | SEK 10.34 | SEK 10.34 | SEK 9.80 | 93.66K |
| 2026-06-08 | SEK 10.32 | +3.61% | SEK 10.30 | SEK 11.10 | SEK 10.20 | 194.65K |
| 2026-06-05 | SEK 9.96 | -1.39% | SEK 10.32 | SEK 10.32 | SEK 9.80 | 16.34K |
| 2026-06-04 | SEK 10.10 | +1.51% | SEK 9.80 | SEK 10.10 | SEK 9.80 | 26.75K |
| 2026-06-03 | SEK 9.95 | -0.90% | SEK 10.04 | SEK 10.14 | SEK 9.82 | 15.25K |
| 2026-06-02 | SEK 10.04 | +1.11% | SEK 9.93 | SEK 10.32 | SEK 9.90 | 46.61K |
| 2026-06-01 | SEK 9.93 | -2.65% | SEK 10.12 | SEK 10.18 | SEK 9.92 | 172.33K |
| 2026-05-29 | SEK 10.20 | -2.30% | SEK 10.40 | SEK 10.60 | SEK 9.94 | 399.96K |
| 2026-05-28 | SEK 10.44 | -2.25% | SEK 10.66 | SEK 10.68 | SEK 9.90 | 179.36K |