Moberg Pharma AB (publ) (MOB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 28.04 | 28.26 | 26.02 | 26.42 | 26.42 | 646,082 |
| 14 May 2024 | 27.96 | 28.80 | 26.50 | 28.04 | 28.04 | 536,549 |
| 13 May 2024 | 30.50 | 30.50 | 26.78 | 27.86 | 27.86 | 1,942,041 |
| 10 May 2024 | 33.72 | 34.20 | 30.40 | 31.50 | 31.50 | 967,893 |
| 08 May 2024 | 38.66 | 38.86 | 32.90 | 33.72 | 33.72 | 998,195 |
| 07 May 2024 | 37.38 | 39.20 | 34.66 | 38.62 | 38.62 | 1,226,997 |
| 06 May 2024 | 37.18 | 39.00 | 36.24 | 38.92 | 38.92 | 1,158,282 |
| 03 May 2024 | 37.00 | 37.32 | 35.40 | 36.58 | 36.58 | 226,592 |
| 02 May 2024 | 34.50 | 37.44 | 34.50 | 36.86 | 36.86 | 727,270 |
| 30 Apr 2024 | 34.52 | 35.00 | 33.74 | 34.14 | 34.14 | 141,871 |
| 29 Apr 2024 | 33.28 | 34.86 | 33.22 | 34.00 | 34.00 | 226,797 |
| 26 Apr 2024 | 34.22 | 35.50 | 32.30 | 33.16 | 33.16 | 215,765 |
| 25 Apr 2024 | 35.02 | 35.44 | 32.22 | 34.14 | 34.14 | 232,977 |
| 24 Apr 2024 | 36.04 | 36.20 | 33.50 | 34.50 | 34.50 | 318,609 |
| 23 Apr 2024 | 30.50 | 36.38 | 30.12 | 35.58 | 35.58 | 1,070,002 |
| 22 Apr 2024 | 30.14 | 30.46 | 29.34 | 29.92 | 29.92 | 286,813 |
| 19 Apr 2024 | 26.20 | 30.96 | 26.02 | 30.72 | 30.72 | 704,321 |
| 18 Apr 2024 | 28.66 | 29.28 | 26.90 | 27.16 | 27.16 | 787,197 |
| 17 Apr 2024 | 30.40 | 32.08 | 29.30 | 29.50 | 29.50 | 225,021 |
| 16 Apr 2024 | 32.50 | 32.52 | 29.06 | 30.58 | 30.58 | 989,045 |
| 15 Apr 2024 | 37.00 | 37.50 | 32.54 | 32.54 | 32.54 | 630,901 |
| 12 Apr 2024 | 36.80 | 38.14 | 36.40 | 36.48 | 36.48 | 577,995 |
| 11 Apr 2024 | 32.50 | 37.00 | 32.50 | 35.94 | 35.94 | 515,500 |
| 10 Apr 2024 | 34.54 | 35.78 | 32.20 | 32.20 | 32.20 | 460,578 |
| 09 Apr 2024 | 33.20 | 34.20 | 31.00 | 33.68 | 33.68 | 1,195,091 |
| 08 Apr 2024 | 38.60 | 40.90 | 33.76 | 34.30 | 34.30 | 1,819,539 |
| 05 Apr 2024 | 34.90 | 38.80 | 34.24 | 37.34 | 37.34 | 1,212,551 |
| 04 Apr 2024 | 34.34 | 38.70 | 31.66 | 35.64 | 35.64 | 2,510,247 |
| 03 Apr 2024 | 26.94 | 35.68 | 26.42 | 34.34 | 34.34 | 2,292,097 |
| 02 Apr 2024 | 23.00 | 28.26 | 22.90 | 27.56 | 27.56 | 1,787,848 |
| 28 Mar 2024 | 22.60 | 23.40 | 21.00 | 22.60 | 22.60 | 620,330 |
| 27 Mar 2024 | 25.40 | 26.00 | 22.40 | 22.80 | 22.80 | 879,321 |
| 26 Mar 2024 | 25.40 | 27.20 | 23.60 | 25.20 | 25.20 | 1,419,373 |
| 25 Mar 2024 | 23.40 | 26.80 | 23.20 | 25.00 | 25.00 | 982,266 |
| 22 Mar 2024 | 20.20 | 24.00 | 20.20 | 23.00 | 23.00 | 1,297,352 |
| 21 Mar 2024 | 21.00 | 21.40 | 19.30 | 20.00 | 20.00 | 614,765 |
| 20 Mar 2024 | 19.60 | 21.40 | 19.30 | 21.20 | 21.20 | 894,495 |
| 19 Mar 2024 | 17.50 | 19.40 | 16.90 | 19.30 | 19.30 | 779,178 |
| 18 Mar 2024 | 16.30 | 18.00 | 15.60 | 17.50 | 17.50 | 698,439 |
| 15 Mar 2024 | 16.50 | 16.50 | 15.50 | 16.20 | 16.20 | 164,279 |
| 14 Mar 2024 | 16.10 | 17.00 | 15.70 | 16.30 | 16.30 | 274,491 |
| 13 Mar 2024 | 16.00 | 16.40 | 15.50 | 16.00 | 16.00 | 105,093 |
| 12 Mar 2024 | 15.80 | 16.40 | 15.30 | 16.20 | 16.20 | 168,398 |
| 11 Mar 2024 | 15.90 | 16.40 | 15.20 | 15.80 | 15.80 | 131,268 |
| 08 Mar 2024 | 16.10 | 16.20 | 15.60 | 16.10 | 16.10 | 103,390 |
| 07 Mar 2024 | 16.40 | 16.40 | 16.00 | 16.10 | 16.10 | 58,527 |
| 06 Mar 2024 | 16.30 | 16.60 | 16.00 | 16.40 | 16.40 | 93,515 |
| 05 Mar 2024 | 16.60 | 16.80 | 15.60 | 16.30 | 16.30 | 187,028 |
| 04 Mar 2024 | 17.10 | 17.10 | 16.30 | 16.60 | 16.60 | 97,261 |
| 01 Mar 2024 | 17.00 | 17.00 | 16.40 | 16.90 | 16.90 | 173,766 |
| 29 Feb 2024 | 17.50 | 17.80 | 16.40 | 17.00 | 17.00 | 300,385 |
| 28 Feb 2024 | 16.50 | 17.90 | 16.50 | 17.80 | 17.80 | 378,428 |
| 27 Feb 2024 | 16.00 | 16.50 | 15.80 | 16.50 | 16.50 | 120,662 |
| 26 Feb 2024 | 16.20 | 16.40 | 15.70 | 16.00 | 16.00 | 115,930 |
| 23 Feb 2024 | 16.80 | 16.90 | 16.20 | 16.20 | 16.20 | 73,963 |
| 22 Feb 2024 | 16.30 | 16.80 | 16.10 | 16.70 | 16.70 | 99,669 |
| 21 Feb 2024 | 15.90 | 16.40 | 15.70 | 16.30 | 16.30 | 105,542 |
| 20 Feb 2024 | 15.00 | 16.00 | 14.60 | 15.90 | 15.90 | 201,469 |
| 19 Feb 2024 | 15.80 | 16.00 | 14.60 | 15.00 | 15.00 | 394,317 |
| 16 Feb 2024 | 16.40 | 17.00 | 15.50 | 15.80 | 15.80 | 281,092 |
| 15 Feb 2024 | 17.00 | 17.00 | 16.00 | 16.40 | 16.40 | 197,420 |
| 14 Feb 2024 | 16.30 | 17.40 | 16.10 | 16.80 | 16.80 | 314,944 |
| 13 Feb 2024 | 16.50 | 17.40 | 15.20 | 16.00 | 16.00 | 736,916 |
| 12 Feb 2024 | 15.80 | 17.30 | 15.80 | 16.90 | 16.90 | 550,112 |
| 09 Feb 2024 | 17.80 | 18.30 | 15.50 | 15.60 | 15.60 | 597,027 |
| 08 Feb 2024 | 17.60 | 17.80 | 16.00 | 17.70 | 17.70 | 517,385 |
| 07 Feb 2024 | 19.80 | 20.80 | 17.20 | 17.60 | 17.60 | 1,029,352 |
| 06 Feb 2024 | 19.20 | 20.20 | 18.90 | 19.30 | 19.30 | 298,361 |
| 05 Feb 2024 | 19.80 | 20.80 | 18.50 | 19.10 | 19.10 | 736,173 |
| 02 Feb 2024 | 22.00 | 22.80 | 19.50 | 19.50 | 19.50 | 772,736 |
| 01 Feb 2024 | 19.80 | 22.40 | 19.70 | 21.80 | 21.80 | 516,130 |
| 31 Jan 2024 | 19.60 | 20.60 | 19.10 | 19.80 | 19.80 | 358,252 |
| 30 Jan 2024 | 19.00 | 19.90 | 18.80 | 19.50 | 19.50 | 639,965 |
| 29 Jan 2024 | 16.60 | 18.70 | 16.60 | 18.60 | 18.60 | 635,059 |
| 26 Jan 2024 | 15.90 | 16.70 | 15.70 | 16.50 | 16.50 | 259,117 |
| 25 Jan 2024 | 16.10 | 16.30 | 15.70 | 15.90 | 15.90 | 118,010 |
| 24 Jan 2024 | 15.30 | 16.20 | 15.30 | 16.00 | 16.00 | 189,393 |
| 23 Jan 2024 | 15.60 | 15.90 | 15.20 | 15.20 | 15.20 | 100,697 |
| 22 Jan 2024 | 15.20 | 15.70 | 14.80 | 15.60 | 15.60 | 260,361 |
| 19 Jan 2024 | 14.00 | 15.50 | 13.80 | 15.20 | 15.20 | 157,090 |
| 18 Jan 2024 | 13.70 | 14.40 | 13.30 | 14.00 | 14.00 | 293,440 |
| 17 Jan 2024 | 15.20 | 15.40 | 13.40 | 13.60 | 13.60 | 805,249 |
| 16 Jan 2024 | 16.10 | 16.30 | 15.10 | 15.50 | 15.50 | 396,170 |
| 15 Jan 2024 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | 101,546 |
| 12 Jan 2024 | 16.10 | 16.90 | 16.10 | 16.70 | 16.70 | 253,466 |
| 11 Jan 2024 | 17.00 | 17.20 | 16.00 | 16.10 | 16.10 | 449,420 |
| 10 Jan 2024 | 16.90 | 17.50 | 16.50 | 17.00 | 17.00 | 609,223 |
| 09 Jan 2024 | 17.30 | 17.50 | 16.20 | 16.50 | 16.50 | 833,562 |
| 08 Jan 2024 | 16.10 | 17.20 | 16.10 | 17.20 | 17.20 | 620,584 |
| 05 Jan 2024 | 16.60 | 16.60 | 15.70 | 15.90 | 15.90 | 153,803 |
| 04 Jan 2024 | 17.20 | 17.60 | 16.10 | 16.20 | 16.20 | 579,274 |
| 03 Jan 2024 | 15.80 | 17.30 | 15.30 | 17.00 | 17.00 | 428,061 |
| 02 Jan 2024 | 15.10 | 16.20 | 15.10 | 15.60 | 15.60 | 220,837 |
| 29 Dec 2023 | 15.70 | 16.40 | 15.10 | 15.20 | 15.20 | 420,166 |
| 28 Dec 2023 | 14.10 | 16.30 | 14.10 | 15.70 | 15.70 | 590,408 |
| 27 Dec 2023 | 13.50 | 14.30 | 13.50 | 14.10 | 14.10 | 242,324 |
| 22 Dec 2023 | 13.50 | 14.30 | 13.40 | 13.50 | 13.50 | 253,523 |
| 21 Dec 2023 | 13.30 | 13.80 | 13.10 | 13.50 | 13.50 | 156,390 |
| 20 Dec 2023 | 13.50 | 13.60 | 13.20 | 13.60 | 13.60 | 108,841 |
| 19 Dec 2023 | 13.50 | 13.80 | 13.20 | 13.50 | 13.50 | 145,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.