Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 289.60 | 291.80 | 272.40 | 279.60 | 279.60 | 28,508 |
| 2024-06-06 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 0 |
| 2024-06-05 | 285.80 | 288.60 | 284.80 | 288.60 | 288.60 | 106,077 |
| 2024-06-04 | 282.40 | 286.40 | 280.00 | 282.30 | 282.30 | 7,293 |
| 2024-06-03 | 281.60 | 283.40 | 277.20 | 281.30 | 281.30 | 22,114 |
| 2024-05-31 | 276.50 | 282.70 | 276.20 | 282.70 | 282.70 | 12,576 |
| 2024-05-30 | 273.80 | 278.60 | 273.20 | 277.90 | 277.90 | 105,154 |
| 2024-05-29 | 274.80 | 277.00 | 272.80 | 275.00 | 275.00 | 6,692 |
| 2024-05-28 | 277.20 | 277.20 | 274.20 | 277.20 | 277.20 | 14,340 |
| 2024-05-24 | 279.90 | 281.20 | 278.60 | 279.00 | 279.00 | 92,976 |
| 2024-05-23 | 278.00 | 282.60 | 277.20 | 280.30 | 280.30 | 153,881 |
| 2024-05-22 | 278.10 | 278.20 | 276.40 | 277.30 | 277.30 | 8,757 |
| 2024-05-21 | 280.40 | 283.20 | 277.80 | 278.80 | 278.80 | 527,043 |
| 2024-05-20 | 277.00 | 281.40 | 277.00 | 280.30 | 280.30 | 10,356 |
| 2024-05-17 | 282.30 | 283.20 | 277.00 | 278.90 | 278.90 | 4,947 |
| 2024-05-16 | 287.80 | 287.80 | 275.80 | 282.00 | 282.00 | 23,735 |
| 2024-05-15 | 285.00 | 289.40 | 285.00 | 288.40 | 288.40 | 21,626 |
| 2024-05-14 | 282.80 | 282.80 | 274.00 | 280.30 | 280.30 | 187,910 |
| 2024-05-13 | 287.30 | 287.80 | 283.00 | 284.70 | 284.70 | 69,518 |
| 2024-05-10 | 284.50 | 287.60 | 283.20 | 284.90 | 284.90 | 1,752 |
| 2024-05-09 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | 0 |
| 2024-05-08 | 280.60 | 285.00 | 279.60 | 282.20 | 282.20 | 37,283 |
| 2024-05-07 | 282.80 | 284.00 | 278.20 | 282.20 | 282.20 | 8,494 |
| 2024-05-03 | 282.00 | 283.00 | 277.80 | 281.10 | 281.10 | 8,434 |
| 2024-05-02 | 285.00 | 288.60 | 278.20 | 281.60 | 281.60 | 17,634 |
| 2024-05-01 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 0 |
| 2024-04-30 | 283.40 | 287.20 | 282.30 | 282.30 | 282.30 | 9,893 |
| 2024-04-29 | 280.90 | 284.60 | 273.00 | 282.30 | 282.30 | 5,755 |
| 2024-04-26 | 276.50 | 284.16 | 270.00 | 279.70 | 279.70 | 54,192 |
| 2024-04-25 | 280.30 | 289.60 | 271.00 | 281.90 | 281.90 | 915,719 |
| 2024-04-24 | 269.60 | 272.80 | 264.40 | 266.90 | 266.90 | 419,339 |
| 2024-04-23 | 262.47 | 269.01 | 262.47 | 265.50 | 265.50 | 123,179 |
| 2024-04-22 | 262.00 | 265.20 | 262.00 | 262.60 | 262.60 | 718,397 |
| 2024-04-19 | 256.80 | 261.02 | 255.40 | 260.40 | 260.40 | 78,911 |
| 2024-04-18 | 256.10 | 260.40 | 255.60 | 260.40 | 260.40 | 498,882 |
| 2024-04-17 | 257.30 | 259.20 | 254.80 | 255.50 | 255.50 | 39,120 |
| 2024-04-16 | 252.60 | 259.20 | 250.00 | 258.80 | 258.80 | 139,163 |
| 2024-04-15 | 252.40 | 255.60 | 250.20 | 254.60 | 254.60 | 71,725 |
| 2024-04-12 | 257.50 | 261.20 | 252.00 | 252.00 | 252.00 | 63,392 |
| 2024-04-11 | 258.80 | 259.20 | 255.80 | 256.00 | 256.00 | 60,483 |
| 2024-04-10 | 267.40 | 267.60 | 258.80 | 258.80 | 258.80 | 40,111 |
| 2024-04-09 | 262.00 | 267.20 | 262.00 | 265.40 | 265.40 | 57,691 |
| 2024-04-08 | 262.30 | 265.20 | 259.80 | 261.90 | 261.90 | 418,917 |
| 2024-04-05 | 259.40 | 264.20 | 256.80 | 264.00 | 264.00 | 114,294 |
| 2024-04-04 | 263.90 | 264.80 | 261.00 | 261.20 | 261.20 | 18,866 |
| 2024-04-03 | 263.70 | 264.20 | 260.40 | 262.20 | 262.20 | 148,027 |
| 2024-04-02 | 268.10 | 268.80 | 262.00 | 265.10 | 265.10 | 408,757 |
| 2024-03-28 | 273.40 | 274.00 | 261.20 | 269.40 | 269.40 | 19,616 |
| 2024-03-27 | 269.40 | 272.25 | 268.40 | 269.40 | 269.40 | 42,396 |
| 2024-03-26 | 268.40 | 268.40 | 263.40 | 267.80 | 267.80 | 22,943 |
| 2024-03-25 | 269.40 | 270.80 | 265.60 | 269.40 | 269.40 | 456,353 |
| 2024-03-22 | 270.60 | 273.00 | 269.18 | 270.60 | 270.60 | 101,884 |
| 2024-03-21 | 267.20 | 271.40 | 263.40 | 270.00 | 270.00 | 141,224 |
| 2024-03-20 | 264.40 | 266.60 | 261.00 | 266.60 | 266.60 | 322,738 |
| 2024-03-19 | 266.60 | 268.40 | 263.60 | 263.80 | 263.80 | 57,975 |
| 2024-03-18 | 270.30 | 270.40 | 263.00 | 267.00 | 267.00 | 331,267 |
| 2024-03-15 | 277.70 | 280.00 | 269.60 | 270.80 | 270.80 | 719,936 |
| 2024-03-14 | 280.80 | 283.00 | 273.80 | 277.40 | 277.40 | 103,335 |
| 2024-03-13 | 280.30 | 283.00 | 277.80 | 281.60 | 281.60 | 276,919 |
| 2024-03-12 | 279.00 | 283.00 | 276.80 | 281.50 | 281.50 | 14,001 |
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.