Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 207.40 | 208.60 | 206.60 | 207.70 | 198.39 | 33,698 |
| 2023-06-27 | 208.20 | 208.20 | 204.00 | 206.30 | 197.05 | 80,237 |
| 2023-06-26 | 211.00 | 211.60 | 207.00 | 207.20 | 197.91 | 56,824 |
| 2023-06-23 | 210.70 | 210.70 | 210.70 | 210.70 | 201.25 | 0 |
| 2023-06-22 | 210.20 | 211.60 | 208.20 | 210.70 | 201.25 | 72,552 |
| 2023-06-21 | 213.60 | 214.80 | 210.60 | 212.30 | 202.78 | 66,276 |
| 2023-06-20 | 216.30 | 217.20 | 213.80 | 214.00 | 204.41 | 88,287 |
| 2023-06-19 | 224.00 | 224.00 | 217.80 | 219.10 | 209.28 | 47,190 |
| 2023-06-16 | 220.20 | 225.85 | 220.00 | 225.40 | 215.30 | 545,342 |
| 2023-06-15 | 223.60 | 224.00 | 217.80 | 219.00 | 209.18 | 52,101 |
| 2023-06-14 | 218.00 | 225.00 | 216.60 | 224.90 | 214.82 | 47,257 |
| 2023-06-13 | 217.70 | 219.40 | 214.00 | 217.70 | 207.94 | 119,682 |
| 2023-06-12 | 222.40 | 222.80 | 217.20 | 218.70 | 208.90 | 71,329 |
| 2023-06-09 | 223.20 | 223.20 | 220.40 | 221.10 | 211.19 | 21,088 |
| 2023-06-08 | 221.90 | 223.00 | 220.00 | 221.90 | 211.95 | 207,274 |
| 2023-06-07 | 224.20 | 225.80 | 216.60 | 221.40 | 211.48 | 110,818 |
| 2023-06-06 | 214.30 | 214.30 | 214.30 | 214.30 | 204.69 | 0 |
| 2023-06-05 | 213.50 | 215.40 | 211.40 | 214.30 | 204.69 | 67,554 |
| 2023-06-02 | 213.10 | 215.20 | 211.60 | 213.10 | 203.55 | 47,262 |
| 2023-06-01 | 219.90 | 220.20 | 210.80 | 213.00 | 203.45 | 440,573 |
| 2023-05-31 | 220.80 | 221.60 | 217.00 | 219.20 | 209.37 | 162,197 |
| 2023-05-30 | 226.80 | 227.80 | 221.40 | 222.20 | 212.24 | 160,803 |
| 2023-05-26 | 231.20 | 231.80 | 229.00 | 231.10 | 220.74 | 19,495 |
| 2023-05-25 | 235.30 | 237.20 | 230.60 | 231.00 | 220.64 | 83,160 |
| 2023-05-24 | 235.60 | 237.60 | 235.00 | 236.50 | 225.90 | 54,547 |
| 2023-05-23 | 238.30 | 241.00 | 238.00 | 240.10 | 229.34 | 62,447 |
| 2023-05-22 | 241.10 | 243.40 | 237.40 | 239.70 | 228.95 | 322,505 |
| 2023-05-19 | 236.10 | 239.20 | 233.00 | 239.10 | 228.38 | 53,096 |
| 2023-05-18 | 235.30 | 235.30 | 235.30 | 235.30 | 224.75 | 0 |
| 2023-05-17 | 234.70 | 238.00 | 230.80 | 235.30 | 224.75 | 335,254 |
| 2023-05-16 | 237.60 | 240.00 | 234.40 | 235.30 | 224.75 | 50,335 |
| 2023-05-15 | 236.40 | 239.00 | 236.40 | 238.70 | 228.00 | 43,584 |
| 2023-05-12 | 233.80 | 237.00 | 231.20 | 236.00 | 225.42 | 48,788 |
| 2023-05-11 | 228.30 | 233.60 | 224.60 | 231.40 | 221.03 | 144,700 |
| 2023-05-10 | 240.20 | 240.20 | 216.00 | 222.50 | 212.53 | 181,063 |
| 2023-05-09 | 260.30 | 261.00 | 255.60 | 260.50 | 248.82 | 19,483 |
| 2023-05-05 | 250.20 | 256.00 | 249.60 | 253.50 | 242.14 | 23,733 |
| 2023-05-04 | 250.20 | 251.60 | 248.40 | 250.70 | 239.46 | 487,419 |
| 2023-05-03 | 252.00 | 252.40 | 247.60 | 248.20 | 237.07 | 303,974 |
| 2023-05-02 | 249.30 | 255.40 | 249.00 | 252.40 | 241.09 | 371,718 |
| 2023-04-28 | 253.00 | 253.00 | 241.00 | 247.60 | 236.50 | 89,601 |
| 2023-04-27 | 258.60 | 264.00 | 252.40 | 255.60 | 244.14 | 92,168 |
| 2023-04-26 | 261.50 | 263.40 | 260.00 | 261.50 | 249.78 | 342,250 |
| 2023-04-25 | 263.20 | 264.00 | 260.60 | 262.10 | 250.35 | 181,166 |
| 2023-04-24 | 265.70 | 267.40 | 263.00 | 265.70 | 253.79 | 203,403 |
| 2023-04-21 | 264.60 | 266.40 | 264.60 | 264.60 | 252.74 | 34,968 |
| 2023-04-20 | 268.50 | 269.40 | 264.00 | 264.90 | 253.03 | 24,587 |
| 2023-04-19 | 269.00 | 271.00 | 267.00 | 269.00 | 256.94 | 39,099 |
| 2023-04-18 | 271.30 | 272.40 | 268.20 | 268.50 | 256.46 | 170,469 |
| 2023-04-17 | 268.20 | 272.40 | 268.20 | 271.20 | 259.04 | 63,589 |
| 2023-04-14 | 267.80 | 273.80 | 267.80 | 268.40 | 256.37 | 207,087 |
| 2023-04-13 | 267.30 | 269.40 | 264.80 | 267.30 | 255.32 | 95,921 |
| 2023-04-12 | 264.80 | 266.60 | 261.00 | 261.60 | 249.87 | 82,460 |
| 2023-04-11 | 253.40 | 265.80 | 253.20 | 263.20 | 251.40 | 136,879 |
| 2023-04-06 | 246.30 | 250.40 | 245.30 | 245.30 | 234.30 | 22,788 |
| 2023-04-05 | 241.40 | 246.40 | 241.40 | 245.30 | 234.30 | 46,311 |
| 2023-04-04 | 238.60 | 241.80 | 237.80 | 241.20 | 230.39 | 58,660 |
| 2023-04-03 | 242.10 | 244.20 | 238.02 | 239.70 | 228.95 | 213,748 |
| 2023-03-31 | 243.35 | 244.30 | 241.10 | 242.60 | 231.72 | 27,511 |
| 2023-03-30 | 245.85 | 246.80 | 239.70 | 240.55 | 229.77 | 31,668 |
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.