Stockholm - Delayed Quote SEK

Moberg Pharma AB (publ) (MOB.ST)

7.35
-0.05
(-0.68%)
At close: 5:29:38 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 12, 20257.517.657.277.357.35135,300
May 9, 20257.257.627.257.407.4075,087
May 8, 20257.437.647.327.337.33112,609
May 7, 20257.437.617.267.437.43136,137
May 6, 20257.567.647.417.437.4379,944
May 5, 20257.847.997.567.657.6582,267
May 2, 20257.838.007.767.847.8485,481
Apr 30, 20257.707.957.707.857.8535,852
Apr 29, 20258.278.277.707.707.7054,159
Apr 28, 20258.058.207.847.907.9041,958
Apr 25, 20257.848.197.848.108.1060,985
Apr 24, 20258.198.207.847.917.9157,938
Apr 23, 20258.028.207.918.118.1137,684
Apr 22, 20257.768.277.767.897.8953,146
Apr 17, 20257.817.817.667.707.704,266
Apr 16, 20257.807.867.557.817.8148,017
Apr 15, 20257.648.307.647.877.87116,046
Apr 14, 20257.097.897.097.747.7471,008
Apr 11, 20257.307.327.017.077.0761,201
Apr 10, 20257.307.677.207.207.2077,501
Apr 9, 20257.097.286.727.137.13180,695
Apr 8, 20257.097.287.017.207.2096,457
Apr 7, 20257.107.166.526.966.96605,325
Apr 4, 20257.507.857.057.257.25215,494
Apr 3, 20257.807.977.547.807.8063,275
Apr 2, 20257.877.977.637.767.7670,521
Apr 1, 20257.917.947.747.907.9061,055
Mar 31, 20257.997.997.687.917.9166,785
Mar 28, 20257.807.997.647.927.9245,789
Mar 27, 20257.927.927.727.877.8766,844
Mar 26, 20258.328.327.927.927.9297,942
Mar 25, 20257.808.507.668.358.35166,297
Mar 24, 20257.977.977.617.637.63120,347
Mar 21, 20257.968.047.807.807.80110,678
Mar 20, 20257.848.157.828.018.01133,596
Mar 19, 20257.757.897.677.827.82120,753
Mar 18, 20257.938.007.717.757.75142,399
Mar 17, 20257.898.107.767.937.93126,445
Mar 14, 20257.928.247.877.967.96179,412
Mar 13, 20258.148.147.847.957.95152,527
Mar 12, 20258.138.258.068.078.0764,217
Mar 11, 20258.288.348.018.148.14196,517
Mar 10, 20258.809.028.198.268.26187,864
Mar 7, 20258.798.968.608.828.82124,441
Mar 6, 20258.849.108.708.798.79133,422
Mar 5, 20259.039.318.858.858.85150,868
Mar 4, 20259.339.858.999.009.00276,940
Mar 3, 20259.229.339.009.289.28282,236
Feb 28, 20259.029.258.849.079.07207,496
Feb 27, 20259.039.248.938.988.98113,725
Feb 26, 20259.219.479.029.159.15166,371
Feb 25, 20259.019.459.019.219.21151,303
Feb 24, 20259.009.389.009.179.17179,695
Feb 21, 20259.309.308.909.069.06111,554
Feb 20, 20259.309.389.039.069.06120,575
Feb 19, 20259.209.398.909.289.28155,685
Feb 18, 20259.499.509.109.189.18127,080
Feb 17, 20258.959.748.899.599.59203,499
Feb 14, 20258.609.208.368.868.86206,904
Feb 13, 20258.138.657.928.508.50252,396
Feb 12, 20258.248.388.028.028.02399,369
Feb 11, 20258.768.807.908.178.171,496,253
Feb 10, 20259.619.989.489.559.55164,944
Feb 7, 20259.739.899.559.609.60158,939
Feb 6, 20259.9510.059.609.739.73134,803
Feb 5, 202510.2710.279.849.929.92119,468
Feb 4, 20259.5710.349.5510.2810.28267,475
Feb 3, 20259.739.759.309.559.55184,934
Jan 31, 20259.359.749.339.579.57147,211
Jan 30, 20259.499.709.349.359.35162,161
Jan 29, 20259.459.809.429.529.5260,118
Jan 28, 20259.399.529.269.459.45140,493
Jan 27, 20259.509.509.229.399.39231,242
Jan 24, 20259.809.949.499.559.55147,068
Jan 23, 20259.8310.099.689.779.77207,164
Jan 22, 20259.6810.289.689.959.95188,796
Jan 21, 20259.769.809.539.679.67115,859
Jan 20, 20259.5610.089.519.899.89174,634
Jan 17, 20258.979.858.979.529.52287,064
Jan 16, 20259.409.408.828.928.92375,261
Jan 15, 20259.279.488.979.079.07387,972
Jan 14, 20259.359.639.259.309.30321,476
Jan 13, 20259.369.989.239.359.35219,335
Jan 10, 20259.769.939.369.369.36586,759
Jan 9, 20259.879.909.759.759.75173,690
Jan 8, 20259.9010.159.829.869.86399,015
Jan 7, 202510.1810.259.929.959.95508,195
Jan 3, 202510.3010.6010.1210.1710.17319,667
Jan 2, 202510.1410.3510.0810.1710.17379,389
Dec 30, 202410.4210.4410.0510.1710.17478,099
Dec 27, 202410.4010.6010.1710.2110.21579,790
Dec 23, 202410.5510.8410.4010.5010.50461,686
Dec 20, 202410.7210.8610.3210.5810.58844,636
Dec 19, 202411.1311.2710.6810.6810.68643,282
Dec 18, 202410.7511.6110.3011.2811.28929,680
Dec 17, 202410.6410.6410.0810.2210.22284,819
Dec 16, 202410.2511.179.9310.6510.65738,180
Dec 13, 20249.0910.648.9010.2810.281,964,653
Dec 12, 20249.009.428.509.009.003,002,995
Dec 11, 20247.299.656.349.279.278,746,031
Dec 10, 202415.5215.7714.8615.4815.48166,651
Dec 9, 202415.5916.0815.1415.4515.45263,050
Dec 6, 202415.5315.7315.0515.6915.69315,531
Dec 5, 202416.0816.4615.3915.4515.45245,331
Dec 4, 202415.5616.1515.2616.0816.08401,811
Dec 3, 202416.6316.6315.5115.6315.63428,881
Dec 2, 202417.7117.7916.5316.7216.72467,129
Nov 29, 202417.4018.0017.3017.8517.85171,169
Nov 28, 202417.4017.9617.2717.4317.43154,669
Nov 27, 202418.0018.0717.0517.4017.40225,662
Nov 26, 202418.8318.8617.9518.1118.11219,276
Nov 25, 202418.8019.4018.5218.7118.71245,633
Nov 22, 202419.4819.4818.2518.2618.26321,622
Nov 21, 202418.2919.6618.2919.1919.19539,439
Nov 20, 202417.9918.9917.5718.2318.23413,410
Nov 19, 202417.5617.9616.8317.8017.80381,683
Nov 18, 202416.3017.9916.0617.4817.48728,305
Nov 15, 202415.0116.7615.0116.3416.34552,701
Nov 14, 202415.4915.8514.9715.2515.25503,911
Nov 13, 202416.0016.3315.2415.5615.56373,712
Nov 12, 202415.3816.8914.8215.9015.901,105,176
Nov 11, 202417.0117.0114.5015.0115.011,024,043
Nov 8, 202416.2618.5015.9016.6016.602,495,550
Nov 7, 202414.4815.6714.2415.6015.601,289,568
Nov 6, 202413.0214.9613.0214.2514.251,966,224
Nov 5, 202411.9312.8511.9312.8512.85661,202
Nov 4, 202411.8012.1811.6912.0512.05344,588
Nov 1, 202412.6512.6511.7211.9211.92320,444
Oct 31, 202412.6612.9212.5712.6712.67261,388
Oct 30, 202412.4712.9112.2512.7112.71611,170
Oct 29, 202412.0212.6312.0012.4012.40513,598
Oct 28, 202411.8012.4011.3412.0112.01898,737
Oct 25, 202411.2111.7011.2011.7011.70327,033
Oct 24, 202410.9611.3510.7611.1711.17184,628
Oct 23, 202410.7511.1010.6510.9210.92235,032
Oct 22, 202410.6010.8710.5410.7110.71200,720
Oct 21, 202411.5511.7710.5110.6810.68372,615
Oct 18, 202411.4611.7511.3011.5511.55146,827
Oct 17, 202411.3511.8211.3011.4611.4692,258
Oct 16, 202411.9911.9911.2611.3511.35261,265
Oct 15, 202412.2012.5712.0112.0112.01363,357
Oct 14, 202412.0713.2512.0012.1812.18974,926
Oct 11, 202411.7212.2411.2812.0712.07463,104
Oct 10, 202411.2511.7011.0611.6011.60691,754
Oct 9, 202410.4411.4310.4411.2511.25533,458
Oct 8, 202410.5810.6710.2310.4410.44292,630
Oct 7, 202410.2510.9610.1610.5810.58440,548
Oct 4, 20249.7710.439.6010.1510.15449,295
Oct 3, 20249.739.939.569.819.81243,592
Oct 2, 20249.759.829.389.739.73393,517
Oct 1, 202410.0110.029.629.659.65464,062
Sep 30, 20249.8910.089.6210.0110.01337,510
Sep 27, 202410.1010.109.709.909.90598,703
Sep 26, 202410.2310.2710.0010.1010.10362,542
Sep 25, 202410.1110.5210.0010.2010.20402,436
Sep 24, 20249.9310.239.6610.0710.07673,618
Sep 23, 202411.1911.199.939.939.93994,412
Sep 20, 202411.0511.4711.0011.2111.21530,896
Sep 19, 202411.6811.6810.9611.0611.06645,053
Sep 18, 202410.6611.5910.2611.4011.401,717,355
Sep 17, 202411.0111.1910.6010.6610.66994,317
Sep 16, 202411.3511.8910.4210.9510.952,896,035
Sep 13, 202411.4414.569.7311.2311.2312,891,953
Sep 12, 202428.6429.6828.5828.8628.86112,579
Sep 11, 202429.1229.1228.3228.6428.6475,630
Sep 10, 202428.8629.4028.6429.1429.14113,678
Sep 9, 202429.4029.6428.0028.8628.86187,499
Sep 6, 202429.4630.3628.9229.2829.28112,584
Sep 5, 202429.6029.9828.7429.4629.46166,117
Sep 4, 202429.2030.2629.0629.9429.94166,595
Sep 3, 202430.7031.0829.1629.4029.40296,761
Sep 2, 202432.1032.5030.6430.6430.64126,406
Aug 30, 202431.9232.4631.6032.1032.1089,503
Aug 29, 202430.8832.1030.6431.7231.72122,641
Aug 28, 202431.8632.6430.8431.1031.10181,036
Aug 27, 202432.0032.2031.3631.8631.86174,469
Aug 26, 202432.6033.0832.0232.0232.02140,502
Aug 23, 202431.7233.0831.7232.6032.60263,483
Aug 22, 202432.8033.0031.6031.7231.72249,897
Aug 21, 202432.5033.3832.4232.8232.82133,655
Aug 20, 202433.8234.9632.1432.4232.42283,606
Aug 19, 202435.2236.0033.6833.7433.74228,890
Aug 16, 202433.7435.2833.5235.2635.26382,761
Aug 15, 202432.0233.5832.0233.3633.36244,407
Aug 14, 202434.9235.2031.9031.9031.90538,529
Aug 13, 202434.9636.1631.5035.0035.00598,939
Aug 12, 202433.0234.4432.2233.9433.94381,068
Aug 9, 202432.5033.1831.6233.0033.00305,949
Aug 8, 202433.1433.6431.4232.4032.40211,611
Aug 7, 202433.0033.9432.5632.7832.78208,287
Aug 6, 202432.3634.7832.1032.5232.52267,302
Aug 5, 202432.0032.3028.9031.6631.66770,771
Aug 2, 202434.4035.0032.0033.7833.78327,413
Aug 1, 202436.5238.0034.5034.5834.58199,962
Jul 31, 202434.6236.9034.6236.4836.48170,655
Jul 30, 202435.0635.9233.7034.6234.62224,632
Jul 29, 202436.5237.4234.5235.0635.06363,830
Jul 26, 202438.0039.0036.5036.5036.50316,714
Jul 25, 202437.1037.9436.6437.5637.56158,709
Jul 24, 202438.0038.5837.2037.3037.30218,432
Jul 23, 202438.7039.7837.8037.8037.80331,077
Jul 22, 202438.8239.3037.5038.7438.74370,108
Jul 19, 202436.9039.1436.0838.4638.46423,081
Jul 18, 202436.6238.1036.3637.0637.06197,169
Jul 17, 202437.0038.4036.5036.5636.56272,418
Jul 16, 202437.3038.2036.6836.6836.68216,826
Jul 15, 202437.6839.3236.2637.3037.30484,262
Jul 12, 202437.4838.8836.5237.6837.68461,378
Jul 11, 202434.1037.4633.9237.4237.42712,080
Jul 10, 202435.4235.4233.8234.1034.10399,646
Jul 9, 202435.7837.5234.8635.4235.42568,313
Jul 8, 202434.5036.9433.6635.7635.761,058,736
Jul 5, 202429.0034.3029.0033.8833.881,044,875
Jul 4, 202429.0030.0828.5228.8028.80318,691
Jul 3, 202429.0029.4826.6029.0029.00955,167
Jul 2, 202431.9032.5829.3629.5829.58403,683
Jul 1, 202429.6831.7829.1631.0031.00411,871
Jun 28, 202429.9030.1228.0629.0629.06366,199
Jun 27, 202429.1030.5028.6029.9229.92238,647
Jun 26, 202430.9031.8629.0029.1029.10300,647
Jun 25, 202433.0633.5627.5430.0430.041,406,085
Jun 24, 202429.6234.7429.5232.9432.94839,482
Jun 20, 202427.4229.9427.4229.3629.36383,026
Jun 19, 202426.5028.3025.0427.4027.40224,973
Jun 18, 202426.3827.5825.6826.2226.22187,572
Jun 17, 202426.0827.2025.5826.3426.34311,022
Jun 14, 202426.4226.4425.2825.6825.68328,439
Jun 13, 202427.4628.0026.0026.2026.20679,353
Jun 12, 202427.9628.5026.3227.3827.38523,651
Jun 11, 202425.2830.0025.2828.0028.001,122,688
Jun 10, 202425.0225.6424.0625.2425.24329,504
Jun 7, 202423.6425.9423.5025.0025.00757,868
Jun 5, 202423.5023.6622.8023.2623.26493,242
Jun 4, 202423.0023.9022.9623.1023.10567,825
Jun 3, 202425.1026.0822.6023.0023.001,060,402
May 31, 202426.0826.0824.8425.5025.50538,465
May 30, 202424.4026.6224.0026.1826.18584,026
May 29, 202425.3225.4823.7024.3024.30415,357
May 28, 202424.2025.5823.9025.3225.32422,952
May 27, 202424.9025.9623.6823.9023.90454,161
May 24, 202424.6025.4824.4024.9824.98328,959
May 23, 202426.3826.4024.6024.6024.60456,578
May 22, 202428.0428.0626.3626.4026.40281,462
May 21, 202427.0229.2826.6028.0228.02833,762
May 20, 202425.9027.3624.4826.5026.50895,002
May 17, 202427.3028.2024.5224.7024.70748,398
May 16, 202426.5227.9026.5227.3027.30459,236
May 15, 202428.0428.2626.0226.4226.42646,235
May 14, 202427.9628.8026.5028.0428.04536,549
May 13, 202430.5030.5026.7827.8627.861,942,041

Related Tickers

CPH.TO Cipher Pharmaceuticals Inc.
13.20
-5.10%
 
CRNO-B.ST Cereno Scientific AB (publ)
8.80
-1.29%
 
HLS.TO HLS Therapeutics Inc.
4.5000
-3.23%
 
ROVI.VI Laboratorios Farmaceuticos Rovi, S.A.
53.80
+1.70%
 
ORX.ST Orexo AB (publ)
14.52
-3.07%
 
CPHRF Cipher Pharmaceuticals Inc.
9.23
-7.61%
 
SOBI.ST Swedish Orphan Biovitrum AB (publ)
303.60
+1.27%
 
SBBC.V Simply Better Brands Corp.
0.9700
-1.02%
 
MDP.TO Medexus Pharmaceuticals Inc.
2.7300
-6.51%
 
DHT-UN.TO DRI Healthcare Trust
12.40
+0.40%