Swedish Orphan Biovitrum AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	245.50	249.20	244.00	246.20	246.20	53,486
2023-12-13	241.50	245.80	241.00	244.20	244.20	58,630
2023-12-12	240.00	243.00	237.20	241.60	241.60	91,512
2023-12-11	238.40	240.40	237.00	239.20	239.20	86,486
2023-12-08	242.40	243.60	238.00	240.50	240.50	32,265
2023-12-07	250.50	250.60	241.80	241.80	241.80	86,208
2023-12-06	251.20	253.60	250.00	251.60	251.60	87,925
2023-12-05	251.50	252.80	248.40	251.80	251.80	80,528
2023-12-04	250.20	252.45	248.60	249.60	249.60	959,364
2023-12-01	250.00	250.59	247.20	249.30	249.30	64,734
2023-11-30	252.80	253.40	248.00	250.30	250.30	167,234
2023-11-29	250.90	253.60	250.20	251.80	251.80	97,215
2023-11-28	250.70	252.80	249.80	250.70	250.70	103,461
2023-11-27	252.00	255.00	249.80	252.00	252.00	59,997
2023-11-24	251.30	253.18	251.00	251.00	251.00	64,766
2023-11-23	243.00	252.20	242.20	252.20	252.20	335,668
2023-11-22	240.90	242.80	240.40	241.90	241.90	149,081
2023-11-21	240.70	242.60	240.40	241.40	241.40	81,832
2023-11-20	243.00	244.41	241.40	242.00	242.00	62,363
2023-11-17	245.40	247.40	240.20	243.10	243.10	113,314
2023-11-16	245.60	247.80	244.00	245.50	245.50	409,641
2023-11-15	244.10	247.80	239.80	245.80	245.80	135,361
2023-11-14	240.30	243.40	239.40	241.50	241.50	68,358
2023-11-13	236.60	240.80	236.20	239.20	239.20	1,285,500
2023-11-10	238.00	238.80	235.20	235.80	235.80	57,966
2023-11-09	231.43	240.40	231.43	239.60	239.60	244,743
2023-11-08	228.50	235.40	228.40	233.80	233.80	60,179
2023-11-07	227.90	229.00	226.00	228.40	228.40	155,462
2023-11-06	232.10	233.20	227.12	229.50	229.50	457,593
2023-11-03	233.60	234.80	231.20	232.60	232.60	137,832
2023-11-02	236.40	239.00	231.00	232.60	232.60	379,658
2023-11-01	231.20	235.20	231.20	234.60	234.60	626,100
2023-10-31	234.10	234.60	227.29	228.70	228.70	157,915
2023-10-30	234.00	236.40	225.60	231.30	231.30	269,777
2023-10-27	222.50	227.60	217.20	221.30	221.30	303,391
2023-10-26	214.60	220.20	214.60	219.60	219.60	437,187
2023-10-25	216.70	218.60	214.20	216.20	216.20	43,954
2023-10-24	212.80	216.60	212.80	216.20	216.20	24,094
2023-10-23	209.50	213.00	207.20	211.40	211.40	38,267
2023-10-20	207.90	211.80	206.20	209.60	209.60	40,366
2023-10-19	212.70	214.90	208.40	214.90	214.90	63,357
2023-10-18	213.70	215.40	213.00	214.90	214.90	358,659
2023-10-17	213.30	216.60	213.00	215.60	215.60	70,205
2023-10-16	219.90	220.20	212.80	214.10	214.10	133,076
2023-10-13	222.20	222.60	217.20	220.80	220.80	203,478
2023-10-12	222.60	223.00	221.60	222.90	222.90	144,266
2023-10-11	219.80	222.89	219.40	221.20	221.20	100,765
2023-10-10	222.10	224.56	219.40	220.80	220.80	86,657
2023-10-09	223.50	225.01	220.80	220.80	220.80	122,201
2023-10-06	223.40	227.00	223.40	224.30	224.30	21,208
2023-10-05	220.80	224.00	220.80	223.40	223.40	45,670
2023-10-04	220.80	223.40	220.20	220.90	220.90	57,377
2023-10-03	224.10	224.41	219.40	221.60	221.60	528,448
2023-10-02	224.20	226.40	223.40	223.70	223.70	103,698
2023-09-29	222.60	226.80	222.60	224.20	224.20	113,237
2023-09-28	219.50	223.60	219.00	221.80	221.80	65,634
2023-09-27	220.60	221.80	218.00	218.00	218.00	76,968
2023-09-26	220.80	222.20	219.40	220.80	220.80	105,011
2023-09-25	220.40	221.40	219.20	220.40	220.40	710,394
2023-09-22	218.00	221.40	218.00	220.10	220.10	128,105

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.