Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 279.00 | 283.00 | 276.80 | 281.50 | 281.50 | 14,001 |
| 2024-03-11 | 279.10 | 282.60 | 277.20 | 282.20 | 282.20 | 802,010 |
| 2024-03-08 | 271.60 | 282.20 | 270.20 | 280.20 | 280.20 | 55,750 |
| 2024-03-07 | 270.30 | 273.00 | 267.00 | 272.70 | 272.70 | 131,151 |
| 2024-03-06 | 266.40 | 270.80 | 263.40 | 269.30 | 269.30 | 876,307 |
| 2024-03-05 | 261.50 | 268.60 | 261.20 | 266.80 | 266.80 | 160,151 |
| 2024-03-04 | 260.90 | 263.20 | 260.60 | 260.90 | 260.90 | 414,398 |
| 2024-03-01 | 253.80 | 262.80 | 252.80 | 262.80 | 262.80 | 167,202 |
| 2024-02-29 | 256.70 | 259.00 | 253.60 | 254.20 | 254.20 | 77,938 |
| 2024-02-28 | 254.60 | 258.40 | 253.40 | 255.60 | 255.60 | 42,539 |
| 2024-02-27 | 257.40 | 257.40 | 252.00 | 255.20 | 255.20 | 1,074,777 |
| 2024-02-26 | 262.40 | 262.40 | 256.00 | 256.30 | 256.30 | 524,846 |
| 2024-02-23 | 266.30 | 267.20 | 262.20 | 262.70 | 262.70 | 169,716 |
| 2024-02-22 | 262.60 | 265.40 | 259.00 | 265.10 | 265.10 | 105,119 |
| 2024-02-21 | 262.90 | 266.20 | 260.60 | 266.20 | 266.20 | 248,159 |
| 2024-02-20 | 260.60 | 264.80 | 260.60 | 264.40 | 264.40 | 93,492 |
| 2024-02-19 | 253.80 | 260.00 | 253.80 | 259.20 | 259.20 | 468,707 |
| 2024-02-16 | 257.30 | 257.40 | 251.60 | 254.20 | 254.20 | 40,925 |
| 2024-02-15 | 250.80 | 256.40 | 250.80 | 253.80 | 253.80 | 90,111 |
| 2024-02-14 | 250.60 | 250.60 | 244.80 | 247.60 | 247.60 | 40,941 |
| 2024-02-13 | 251.10 | 254.60 | 251.00 | 251.00 | 251.00 | 124,654 |
| 2024-02-12 | 254.00 | 255.00 | 243.20 | 251.70 | 251.70 | 363,361 |
| 2024-02-09 | 258.20 | 258.60 | 251.80 | 255.90 | 255.90 | 277,081 |
| 2024-02-08 | 257.20 | 275.40 | 252.40 | 258.40 | 258.40 | 639,843 |
| 2024-02-07 | 283.40 | 286.20 | 281.20 | 281.40 | 281.40 | 53,238 |
| 2024-02-06 | 275.60 | 282.60 | 275.40 | 281.50 | 281.50 | 463,626 |
| 2024-02-05 | 272.80 | 275.40 | 271.60 | 273.50 | 273.50 | 134,878 |
| 2024-02-02 | 280.30 | 286.60 | 271.40 | 272.00 | 272.00 | 217,981 |
| 2024-02-01 | 300.50 | 301.80 | 276.80 | 276.80 | 276.80 | 118,123 |
| 2024-01-31 | 293.60 | 294.80 | 289.80 | 292.90 | 292.90 | 42,856 |
| 2024-01-30 | 292.60 | 295.00 | 292.60 | 292.60 | 292.60 | 11,509 |
| 2024-01-29 | 287.50 | 291.10 | 286.20 | 291.10 | 291.10 | 68,145 |
| 2024-01-26 | 289.60 | 290.00 | 286.60 | 286.60 | 286.60 | 43,435 |
| 2024-01-25 | 291.20 | 293.00 | 288.30 | 288.30 | 288.30 | 18,939 |
| 2024-01-24 | 288.20 | 290.82 | 286.60 | 288.20 | 288.20 | 64,804 |
| 2024-01-23 | 293.60 | 294.00 | 283.60 | 284.20 | 284.20 | 249,335 |
| 2024-01-22 | 292.40 | 296.00 | 291.60 | 292.80 | 292.80 | 20,642 |
| 2024-01-19 | 291.50 | 292.80 | 288.20 | 291.50 | 291.50 | 93,872 |
| 2024-01-18 | 288.20 | 291.20 | 287.40 | 288.20 | 288.20 | 26,066 |
| 2024-01-17 | 287.70 | 289.00 | 282.40 | 285.20 | 285.20 | 54,250 |
| 2024-01-16 | 286.80 | 292.40 | 285.40 | 290.40 | 290.40 | 69,707 |
| 2024-01-15 | 291.80 | 292.00 | 283.60 | 284.30 | 284.30 | 64,228 |
| 2024-01-12 | 288.00 | 293.40 | 288.00 | 291.00 | 291.00 | 36,028 |
| 2024-01-11 | 281.00 | 289.00 | 280.40 | 288.50 | 288.50 | 88,756 |
| 2024-01-10 | 282.10 | 282.60 | 277.40 | 278.80 | 278.80 | 17,036 |
| 2024-01-09 | 276.40 | 281.40 | 276.00 | 281.30 | 281.30 | 234,943 |
| 2024-01-08 | 272.00 | 274.60 | 269.80 | 272.20 | 272.20 | 84,844 |
| 2024-01-05 | 266.70 | 270.20 | 266.20 | 267.60 | 267.60 | 9,200 |
| 2024-01-04 | 272.40 | 275.80 | 266.80 | 267.60 | 267.60 | 26,951 |
| 2024-01-03 | 269.60 | 274.20 | 268.80 | 272.60 | 272.60 | 70,668 |
| 2024-01-02 | 268.10 | 269.80 | 266.20 | 268.80 | 268.80 | 65,308 |
| 2023-12-29 | 267.70 | 268.80 | 266.00 | 267.70 | 267.70 | 34,537 |
| 2023-12-28 | 266.10 | 268.40 | 266.10 | 266.10 | 266.10 | 16,876 |
| 2023-12-27 | 262.40 | 266.62 | 262.20 | 265.80 | 265.80 | 28,479 |
| 2023-12-22 | 261.20 | 264.60 | 260.80 | 264.20 | 264.20 | 45,375 |
| 2023-12-21 | 262.70 | 265.00 | 261.80 | 262.70 | 262.70 | 24,272 |
| 2023-12-20 | 260.40 | 264.80 | 259.20 | 263.60 | 263.60 | 83,128 |
| 2023-12-19 | 259.90 | 262.00 | 258.39 | 259.90 | 259.90 | 75,266 |
| 2023-12-18 | 258.20 | 261.20 | 255.80 | 259.80 | 259.80 | 171,572 |
| 2023-12-15 | 250.20 | 261.20 | 250.20 | 259.80 | 259.80 | 166,427 |
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.