Swedish Orphan Biovitrum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	242.95	246.30	241.50	244.10	233.16	7,239
2023-03-28	243.65	244.50	240.30	241.15	230.34	70,949
2023-03-27	244.20	247.30	243.20	243.20	232.30	210,767
2023-03-24	244.30	245.00	241.90	242.65	231.77	1,374,277
2023-03-23	237.65	244.63	235.60	243.05	232.15	365,235
2023-03-22	238.60	240.70	234.60	238.45	227.76	250,326
2023-03-21	242.05	243.70	234.80	239.40	228.67	278,271
2023-03-20	242.55	243.00	236.80	239.95	229.19	805,183
2023-03-17	245.55	246.70	241.75	241.75	230.91	47,075
2023-03-16	240.05	245.80	238.80	245.50	234.49	98,748
2023-03-15	238.95	240.00	235.90	238.95	228.24	45,501
2023-03-14	239.05	240.40	237.60	238.30	227.62	87,940
2023-03-13	240.00	240.00	235.60	237.15	226.52	185,555
2023-03-10	240.35	241.60	238.30	240.05	229.29	98,346
2023-03-09	238.75	242.10	238.20	241.20	230.39	53,888
2023-03-08	241.55	242.30	237.80	238.70	228.00	25,341
2023-03-07	242.00	242.70	240.65	240.65	229.86	52,489
2023-03-06	242.30	242.30	240.30	241.35	230.53	32,073
2023-03-03	240.10	244.10	240.10	241.25	230.44	98,832
2023-03-02	240.90	245.40	239.50	239.60	228.86	199,966
2023-03-01	240.65	241.60	238.40	241.25	230.44	223,755
2023-02-28	239.05	241.50	238.90	239.15	228.43	38,412
2023-02-27	238.55	240.90	237.00	240.80	230.01	48,040
2023-02-24	241.15	244.70	238.10	238.20	227.52	62,500
2023-02-23	239.30	240.70	237.70	239.35	228.62	40,736
2023-02-22	235.90	241.50	235.90	238.35	227.67	332,032
2023-02-21	234.60	237.90	234.60	236.80	226.18	110,007
2023-02-20	237.20	237.90	235.50	237.25	226.61	21,091
2023-02-17	236.25	237.50	234.20	237.05	226.42	36,325
2023-02-16	241.70	241.70	233.45	236.10	225.52	327,622
2023-02-15	242.45	242.90	239.20	240.15	229.38	47,196
2023-02-14	243.80	247.40	240.70	242.25	231.39	65,604
2023-02-13	245.25	247.30	242.90	245.70	234.69	53,843
2023-02-10	247.90	248.30	240.90	243.05	232.15	278,543
2023-02-09	246.85	249.00	243.10	247.40	236.31	58,742
2023-02-08	238.35	248.50	234.00	245.80	234.78	230,936
2023-02-07	235.75	237.30	233.80	236.45	225.85	75,406
2023-02-06	233.55	236.70	232.20	235.65	225.09	95,700
2023-02-03	230.55	234.02	227.60	232.55	222.13	55,322
2023-02-02	231.35	232.70	229.90	230.30	219.98	53,752
2023-02-01	232.10	233.20	229.80	231.85	221.46	38,680
2023-01-31	230.95	232.60	229.90	230.85	220.50	44,611
2023-01-30	231.15	233.90	230.50	233.45	222.99	36,175
2023-01-27	230.00	232.70	229.30	231.55	221.17	106,658
2023-01-26	230.70	233.50	228.60	231.00	220.64	93,090
2023-01-25	225.95	230.00	225.30	229.55	219.26	67,564
2023-01-24	228.00	228.00	222.20	223.35	213.34	93,618
2023-01-23	230.25	231.50	228.90	229.05	218.78	73,592
2023-01-20	231.25	233.70	229.10	229.55	219.26	97,503
2023-01-19	231.85	233.20	228.40	229.85	219.55	1,007,552
2023-01-18	233.60	235.90	232.20	235.65	225.09	38,713
2023-01-17	232.10	234.70	230.90	233.15	222.70	44,908
2023-01-16	228.50	232.60	228.50	232.50	222.08	53,743
2023-01-13	227.40	228.90	223.80	227.70	217.49	40,748
2023-01-12	226.75	229.30	225.60	225.60	215.49	110,690
2023-01-11	222.80	227.50	222.80	226.55	216.39	255,757
2023-01-10	217.85	224.40	216.60	223.25	213.24	61,400
2023-01-09	218.75	221.70	215.70	220.35	210.47	66,345
2023-01-06	218.90	218.90	218.90	218.90	209.09	0
2023-01-05	218.90	218.90	214.60	218.90	209.09	79,417

← NewerPage 16 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.