Stockholm - Delayed Quote SEK

Moberg Pharma AB (publ) (MOB.ST)

Compare
9.55
-0.22
(-2.25%)
At close: January 24 at 5:29:40 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
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
May 10, 202433.7234.2030.4031.5031.50967,893
May 8, 202438.6638.8632.9033.7233.72998,195
May 7, 202437.3839.2034.6638.6238.621,226,997
May 6, 202437.1839.0036.2438.9238.921,158,282
May 3, 202437.0037.3235.4036.5836.58226,592
May 2, 202434.5037.4434.5036.8636.86727,270
Apr 30, 202434.5235.0033.7434.1434.14141,871
Apr 29, 202433.2834.8633.2234.0034.00226,797
Apr 26, 202434.2235.5032.3033.1633.16215,765
Apr 25, 202435.0235.4432.2234.1434.14232,977
Apr 24, 202436.0436.2033.5034.5034.50318,609
Apr 23, 202430.5036.3830.1235.5835.581,070,002
Apr 22, 202430.1430.4629.3429.9229.92286,813
Apr 19, 202426.2030.9626.0230.7230.72704,321
Apr 18, 202428.6629.2826.9027.1627.16787,197
Apr 17, 202430.4032.0829.3029.5029.50225,021
Apr 16, 202432.5032.5229.0630.5830.58989,045
Apr 15, 202437.0037.5032.5432.5432.54630,901
Apr 12, 202436.8038.1436.4036.4836.48577,995
Apr 11, 202432.5037.0032.5035.9435.94515,500
Apr 10, 202434.5435.7832.2032.2032.20460,578
Apr 9, 202433.2034.2031.0033.6833.681,195,091
Apr 8, 202438.6040.9033.7634.3034.301,819,539
Apr 5, 202434.9038.8034.2437.3437.341,212,551
Apr 4, 202434.3438.7031.6635.6435.642,510,247
Apr 3, 202426.9435.6826.4234.3434.342,292,097
Apr 2, 202423.0028.2622.9027.5627.561,787,848
Mar 28, 202422.6023.4021.0022.6022.60620,330
Mar 27, 202425.4026.0022.4022.8022.80879,321
Mar 26, 202425.4027.2023.6025.2025.201,419,373
Mar 25, 202423.4026.8023.2025.0025.00982,266
Mar 22, 202420.2024.0020.2023.0023.001,297,352
Mar 21, 202421.0021.4019.3020.0020.00614,765
Mar 20, 202419.6021.4019.3021.2021.20894,495
Mar 19, 202417.5019.4016.9019.3019.30779,178
Mar 18, 202416.3018.0015.6017.5017.50698,439
Mar 15, 202416.5016.5015.5016.2016.20164,279
Mar 14, 202416.1017.0015.7016.3016.30274,491
Mar 13, 202416.0016.4015.5016.0016.00105,093
Mar 12, 202415.8016.4015.3016.2016.20168,398
Mar 11, 202415.9016.4015.2015.8015.80131,268
Mar 8, 202416.1016.2015.6016.1016.10103,390
Mar 7, 202416.4016.4016.0016.1016.1058,527
Mar 6, 202416.3016.6016.0016.4016.4093,515
Mar 5, 202416.6016.8015.6016.3016.30187,028
Mar 4, 202417.1017.1016.3016.6016.6097,261
Mar 1, 202417.0017.0016.4016.9016.90173,766
Feb 29, 202417.5017.8016.4017.0017.00300,385
Feb 28, 202416.5017.9016.5017.8017.80378,428
Feb 27, 202416.0016.5015.8016.5016.50120,662
Feb 26, 202416.2016.4015.7016.0016.00115,930
Feb 23, 202416.8016.9016.2016.2016.2073,963
Feb 22, 202416.3016.8016.1016.7016.7099,669
Feb 21, 202415.9016.4015.7016.3016.30105,542
Feb 20, 202415.0016.0014.6015.9015.90201,469
Feb 19, 202415.8016.0014.6015.0015.00394,317
Feb 16, 202416.4017.0015.5015.8015.80281,092
Feb 15, 202417.0017.0016.0016.4016.40197,420
Feb 14, 202416.3017.4016.1016.8016.80314,944
Feb 13, 202416.5017.4015.2016.0016.00736,916
Feb 12, 202415.8017.3015.8016.9016.90550,112
Feb 9, 202417.8018.3015.5015.6015.60597,027
Feb 8, 202417.6017.8016.0017.7017.70517,385
Feb 7, 202419.8020.8017.2017.6017.601,029,352
Feb 6, 202419.2020.2018.9019.3019.30298,361
Feb 5, 202419.8020.8018.5019.1019.10736,173
Feb 2, 202422.0022.8019.5019.5019.50772,736
Feb 1, 202419.8022.4019.7021.8021.80516,130
Jan 31, 202419.6020.6019.1019.8019.80358,252
Jan 30, 202419.0019.9018.8019.5019.50639,965
Jan 29, 202416.6018.7016.6018.6018.60635,059
Jan 26, 202415.9016.7015.7016.5016.50259,117
Jan 25, 202416.1016.3015.7015.9015.90118,010
Jan 24, 202415.3016.2015.3016.0016.00189,393

Related Tickers

CPH.TO Cipher Pharmaceuticals Inc.
14.00
+0.14%
 
SSLCF SIMPLY SOLVENTLESS CONCENTRATES
0.5587
+1.58%
 
CRNO-B.ST Cereno Scientific AB (publ)
5.24
+1.75%
 
MEDXF Medexus Pharmaceuticals Inc.
3.4400
+9.62%
 
HYPE3.SA Hypera S.A.
18.40
+0.33%
 
SBBC.V Simply Better Brands Corp.
1.1600
-2.52%
 
KLAR.ST Klaria Pharma Holding AB (publ.)
1.0250
+13.89%
 
LABB.MX Genomma Lab Internacional, S.A.B. de C.V.
28.03
+1.85%
 
HLS.TO HLS Therapeutics Inc.
4.0200
-1.47%
 
MDP.TO Medexus Pharmaceuticals Inc.
4.9200
+10.07%