Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 218.60 | 219.00 | 215.02 | 216.30 | 216.30 | 45,548 |
| 2023-09-20 | 217.30 | 221.00 | 217.00 | 219.80 | 219.80 | 88,070 |
| 2023-09-19 | 219.10 | 221.00 | 216.80 | 218.80 | 218.80 | 200,812 |
| 2023-09-18 | 225.00 | 225.00 | 219.60 | 220.70 | 220.70 | 22,069 |
| 2023-09-15 | 224.90 | 228.20 | 224.20 | 227.20 | 227.20 | 41,700 |
| 2023-09-14 | 220.20 | 224.00 | 218.40 | 222.40 | 222.40 | 74,369 |
| 2023-09-13 | 221.40 | 222.00 | 218.40 | 220.00 | 220.00 | 80,983 |
| 2023-09-12 | 221.50 | 222.60 | 220.18 | 221.50 | 221.50 | 38,355 |
| 2023-09-11 | 217.20 | 222.00 | 217.20 | 221.60 | 221.60 | 228,235 |
| 2023-09-08 | 220.10 | 220.20 | 216.50 | 216.50 | 216.50 | 484,893 |
| 2023-09-07 | 220.10 | 221.80 | 217.00 | 219.50 | 219.50 | 420,539 |
| 2023-09-06 | 217.40 | 220.40 | 215.60 | 218.10 | 218.10 | 203,874 |
| 2023-09-05 | 215.30 | 219.60 | 214.20 | 218.20 | 218.20 | 165,461 |
| 2023-09-04 | 212.20 | 215.80 | 210.40 | 214.60 | 214.60 | 132,098 |
| 2023-09-01 | 208.80 | 211.20 | 208.60 | 210.10 | 210.10 | 24,435 |
| 2023-08-31 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 457,519 |
| 2023-08-30 | 209.10 | 210.00 | 205.80 | 207.90 | 207.90 | 12,162 |
| 2023-08-29 | 207.30 | 211.80 | 206.00 | 210.30 | 210.30 | 58,444 |
| 2023-08-25 | 218.20 | 223.40 | 218.20 | 222.10 | 212.14 | 15,919 |
| 2023-08-24 | 216.40 | 220.00 | 216.00 | 217.00 | 207.27 | 19,276 |
| 2023-08-23 | 207.30 | 220.00 | 206.60 | 219.00 | 209.18 | 126,275 |
| 2023-08-22 | 208.00 | 210.80 | 205.60 | 210.10 | 200.68 | 32,245 |
| 2023-08-21 | 204.05 | 207.60 | 203.60 | 207.00 | 197.72 | 21,150 |
| 2023-08-18 | 206.80 | 208.20 | 202.40 | 204.30 | 195.14 | 49,648 |
| 2023-08-17 | 210.00 | 211.00 | 207.60 | 208.00 | 198.68 | 23,178 |
| 2023-08-16 | 212.40 | 213.40 | 209.00 | 210.30 | 200.87 | 14,209 |
| 2023-08-15 | 212.70 | 215.00 | 211.80 | 212.10 | 202.59 | 42,867 |
| 2023-08-14 | 211.90 | 214.20 | 210.60 | 211.90 | 202.40 | 40,475 |
| 2023-08-11 | 209.20 | 213.20 | 209.20 | 212.20 | 202.69 | 37,924 |
| 2023-08-10 | 209.80 | 209.80 | 209.80 | 209.80 | 200.40 | 39,909 |
| 2023-08-09 | 205.70 | 207.80 | 204.40 | 206.30 | 197.05 | 88,256 |
| 2023-08-08 | 198.20 | 206.00 | 197.90 | 204.60 | 195.43 | 63,728 |
| 2023-08-07 | 202.00 | 203.60 | 199.90 | 202.60 | 193.52 | 19,115 |
| 2023-08-04 | 207.00 | 207.00 | 201.60 | 202.60 | 193.52 | 10,785 |
| 2023-08-03 | 204.95 | 206.00 | 203.60 | 203.95 | 194.81 | 409,848 |
| 2023-08-02 | 204.75 | 206.80 | 203.40 | 206.10 | 196.86 | 56,120 |
| 2023-08-01 | 206.40 | 207.60 | 205.60 | 206.90 | 197.63 | 40,276 |
| 2023-07-31 | 205.80 | 207.60 | 205.80 | 206.70 | 197.43 | 47,408 |
| 2023-07-28 | 204.30 | 207.40 | 204.00 | 206.20 | 196.96 | 20,981 |
| 2023-07-27 | 203.15 | 206.00 | 203.00 | 204.70 | 195.52 | 33,777 |
| 2023-07-26 | 203.75 | 205.60 | 202.60 | 202.85 | 193.76 | 78,753 |
| 2023-07-25 | 204.60 | 205.60 | 202.00 | 205.00 | 195.81 | 124,515 |
| 2023-07-24 | 207.00 | 207.00 | 203.95 | 203.95 | 194.81 | 70,064 |
| 2023-07-21 | 204.60 | 209.80 | 204.00 | 208.40 | 199.06 | 211,350 |
| 2023-07-20 | 204.40 | 204.40 | 201.00 | 203.15 | 194.04 | 114,734 |
| 2023-07-19 | 213.62 | 213.62 | 199.40 | 204.90 | 195.71 | 157,264 |
| 2023-07-18 | 218.80 | 223.00 | 208.20 | 212.80 | 203.26 | 98,797 |
| 2023-07-17 | 205.20 | 206.40 | 202.80 | 204.40 | 195.24 | 19,970 |
| 2023-07-14 | 202.20 | 204.80 | 202.00 | 203.15 | 194.04 | 24,184 |
| 2023-07-13 | 203.85 | 205.60 | 200.60 | 200.90 | 191.89 | 86,520 |
| 2023-07-12 | 204.02 | 204.02 | 201.60 | 202.60 | 193.52 | 18,342 |
| 2023-07-11 | 204.80 | 204.80 | 201.80 | 202.95 | 193.85 | 16,882 |
| 2023-07-10 | 202.70 | 204.80 | 201.40 | 204.60 | 195.43 | 33,933 |
| 2023-07-07 | 204.90 | 208.00 | 203.38 | 203.75 | 194.62 | 58,726 |
| 2023-07-06 | 208.70 | 210.40 | 202.00 | 205.30 | 196.10 | 90,339 |
| 2023-07-05 | 209.80 | 209.80 | 206.20 | 207.70 | 198.39 | 17,776 |
| 2023-07-04 | 208.00 | 212.40 | 208.00 | 210.40 | 200.97 | 59,090 |
| 2023-07-03 | 210.00 | 211.40 | 207.60 | 208.30 | 198.96 | 23,625 |
| 2023-06-30 | 207.50 | 210.40 | 207.20 | 210.00 | 200.59 | 48,894 |
| 2023-06-29 | 210.30 | 212.00 | 207.00 | 208.80 | 199.44 | 63,355 |
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.