Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 320.00 | 322.20 | 311.80 | 316.80 | 316.80 | 11,741 |
| 2024-08-30 | 319.30 | 321.80 | 316.20 | 319.50 | 319.50 | 19,153 |
| 2024-08-29 | 316.70 | 319.60 | 316.20 | 318.40 | 318.40 | 469,757 |
| 2024-08-28 | 315.40 | 322.20 | 313.20 | 317.40 | 317.40 | 21,477 |
| 2024-08-27 | 309.50 | 315.40 | 308.00 | 313.00 | 313.00 | 23,549 |
| 2024-08-23 | 305.20 | 310.00 | 305.20 | 308.90 | 308.90 | 166,201 |
| 2024-08-22 | 299.00 | 306.40 | 299.00 | 304.40 | 304.40 | 167,193 |
| 2024-08-21 | 310.80 | 310.80 | 299.00 | 301.40 | 301.40 | 86,020 |
| 2024-08-20 | 312.20 | 314.40 | 311.00 | 313.90 | 313.90 | 79,656 |
| 2024-08-19 | 310.60 | 312.80 | 306.20 | 309.50 | 309.50 | 66,634 |
| 2024-08-16 | 306.00 | 311.60 | 306.00 | 311.20 | 311.20 | 16,943 |
| 2024-08-15 | 294.30 | 305.80 | 293.60 | 304.60 | 304.60 | 13,762 |
| 2024-08-14 | 278.80 | 292.80 | 278.80 | 292.80 | 292.80 | 20,233 |
| 2024-08-13 | 272.20 | 277.40 | 269.40 | 275.00 | 275.00 | 11,453 |
| 2024-08-12 | 275.60 | 275.60 | 270.00 | 271.10 | 271.10 | 439,149 |
| 2024-08-09 | 277.20 | 280.60 | 275.40 | 278.50 | 278.50 | 13,160 |
| 2024-08-08 | 267.20 | 278.40 | 261.40 | 278.00 | 278.00 | 86,283 |
| 2024-08-07 | 263.00 | 270.40 | 263.00 | 268.40 | 268.40 | 12,955 |
| 2024-08-06 | 257.40 | 262.00 | 255.20 | 261.00 | 261.00 | 20,465 |
| 2024-08-05 | 264.90 | 267.20 | 257.60 | 262.60 | 262.60 | 10,717 |
| 2024-08-02 | 276.20 | 276.20 | 270.40 | 271.80 | 271.80 | 27,015 |
| 2024-08-01 | 278.80 | 280.60 | 277.40 | 278.10 | 278.10 | 1,205,856 |
| 2024-07-31 | 275.00 | 281.40 | 275.00 | 280.20 | 280.20 | 15,270 |
| 2024-07-30 | 275.00 | 281.80 | 273.40 | 276.50 | 276.50 | 24,247 |
| 2024-07-29 | 294.50 | 295.00 | 271.40 | 274.90 | 274.90 | 290,432 |
| 2024-07-26 | 298.40 | 299.00 | 292.20 | 295.00 | 295.00 | 31,786 |
| 2024-07-25 | 293.80 | 300.00 | 292.40 | 299.80 | 299.80 | 5,759 |
| 2024-07-24 | 293.40 | 294.60 | 290.20 | 293.20 | 293.20 | 214,812 |
| 2024-07-23 | 289.40 | 294.80 | 287.80 | 292.30 | 292.30 | 8,619 |
| 2024-07-22 | 282.30 | 288.60 | 282.00 | 288.50 | 288.50 | 6,394 |
| 2024-07-19 | 278.60 | 282.40 | 278.00 | 278.60 | 278.60 | 372,246 |
| 2024-07-18 | 273.10 | 283.80 | 271.40 | 279.60 | 279.60 | 11,706 |
| 2024-07-17 | 269.70 | 273.80 | 262.80 | 273.30 | 273.30 | 39,468 |
| 2024-07-16 | 286.20 | 286.20 | 269.20 | 279.40 | 279.40 | 57,525 |
| 2024-07-15 | 286.50 | 288.60 | 275.00 | 276.10 | 276.10 | 531,626 |
| 2024-07-12 | 278.80 | 285.20 | 276.40 | 285.10 | 285.10 | 6,643 |
| 2024-07-11 | 284.50 | 285.00 | 279.00 | 281.50 | 281.50 | 565,535 |
| 2024-07-10 | 281.80 | 283.80 | 279.00 | 281.90 | 281.90 | 624,737 |
| 2024-07-09 | 282.20 | 283.80 | 280.20 | 280.50 | 280.50 | 8,153 |
| 2024-07-08 | 278.60 | 283.80 | 278.60 | 281.10 | 281.10 | 19,890 |
| 2024-07-05 | 276.30 | 278.80 | 274.80 | 275.90 | 275.90 | 14,134 |
| 2024-07-04 | 275.00 | 278.00 | 275.00 | 277.20 | 277.20 | 14,001 |
| 2024-07-03 | 275.40 | 275.40 | 270.20 | 272.50 | 272.50 | 15,973 |
| 2024-07-02 | 284.60 | 285.60 | 278.20 | 278.80 | 278.80 | 9,018 |
| 2024-07-01 | 284.40 | 285.80 | 280.20 | 283.80 | 283.80 | 190,972 |
| 2024-06-28 | 284.50 | 285.00 | 279.40 | 281.20 | 281.20 | 8,297 |
| 2024-06-27 | 280.30 | 284.20 | 279.20 | 282.20 | 282.20 | 5,568 |
| 2024-06-26 | 281.20 | 284.00 | 280.40 | 282.90 | 282.90 | 5,465 |
| 2024-06-25 | 278.60 | 281.20 | 278.60 | 280.90 | 280.90 | 5,833 |
| 2024-06-24 | 275.50 | 276.80 | 270.20 | 276.20 | 276.20 | 9,875 |
| 2024-06-21 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0 |
| 2024-06-20 | 272.40 | 276.40 | 270.60 | 275.50 | 275.50 | 68,932 |
| 2024-06-19 | 271.70 | 274.60 | 269.20 | 273.60 | 273.60 | 14,945 |
| 2024-06-18 | 271.40 | 271.40 | 267.20 | 270.20 | 270.20 | 1,666 |
| 2024-06-17 | 272.00 | 272.00 | 268.20 | 270.00 | 270.00 | 93,077 |
| 2024-06-14 | 270.00 | 270.00 | 267.00 | 268.90 | 268.90 | 9,242 |
| 2024-06-13 | 270.40 | 273.60 | 270.20 | 272.70 | 272.70 | 6,175 |
| 2024-06-12 | 269.80 | 272.00 | 264.60 | 271.40 | 271.40 | 109,068 |
| 2024-06-11 | 272.60 | 274.80 | 268.40 | 268.60 | 268.60 | 100,468 |
| 2024-06-10 | 279.70 | 282.60 | 271.80 | 273.20 | 273.20 | 15,392 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.