Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 222.12 | 222.12 | 217.70 | 218.90 | 209.09 | 19,042 |
| 2023-01-03 | 218.90 | 225.10 | 218.90 | 221.00 | 211.09 | 116,585 |
| 2022-12-30 | 218.50 | 218.80 | 215.70 | 218.10 | 208.32 | 138,186 |
| 2022-12-29 | 213.50 | 218.20 | 213.00 | 217.90 | 208.13 | 63,245 |
| 2022-12-28 | 214.90 | 214.90 | 212.60 | 213.35 | 203.79 | 105,962 |
| 2022-12-23 | 223.40 | 224.20 | 219.30 | 223.90 | 213.86 | 50,979 |
| 2022-12-22 | 223.75 | 224.70 | 222.20 | 224.35 | 214.29 | 59,439 |
| 2022-12-21 | 222.35 | 224.60 | 220.40 | 223.20 | 213.19 | 88,668 |
| 2022-12-20 | 218.30 | 223.30 | 218.20 | 222.90 | 212.91 | 59,643 |
| 2022-12-19 | 219.60 | 224.20 | 219.60 | 219.70 | 209.85 | 210,465 |
| 2022-12-16 | 217.85 | 219.72 | 214.30 | 217.55 | 207.80 | 194,549 |
| 2022-12-15 | 219.25 | 221.50 | 217.20 | 219.50 | 209.66 | 135,395 |
| 2022-12-14 | 219.05 | 220.80 | 215.40 | 219.90 | 210.04 | 84,812 |
| 2022-12-13 | 217.30 | 220.50 | 216.20 | 219.10 | 209.28 | 19,125 |
| 2022-12-12 | 213.30 | 216.80 | 213.30 | 215.80 | 206.13 | 33,589 |
| 2022-12-09 | 211.75 | 214.90 | 211.30 | 214.20 | 204.60 | 21,947 |
| 2022-12-08 | 209.15 | 212.70 | 206.30 | 211.75 | 202.26 | 40,911 |
| 2022-12-07 | 205.80 | 209.20 | 205.80 | 208.20 | 198.87 | 57,370 |
| 2022-12-06 | 210.70 | 211.40 | 205.80 | 208.10 | 198.77 | 20,051 |
| 2022-12-05 | 220.35 | 222.30 | 211.40 | 211.80 | 202.31 | 102,325 |
| 2022-12-02 | 225.50 | 225.50 | 223.30 | 223.90 | 213.86 | 21,529 |
| 2022-12-01 | 228.60 | 231.00 | 226.40 | 228.40 | 218.16 | 18,075 |
| 2022-11-30 | 222.10 | 228.60 | 222.00 | 225.80 | 215.68 | 387,463 |
| 2022-11-29 | 219.35 | 221.90 | 217.80 | 220.30 | 210.42 | 29,374 |
| 2022-11-28 | 217.30 | 220.80 | 216.80 | 219.70 | 209.85 | 152,937 |
| 2022-11-25 | 216.75 | 218.10 | 215.70 | 217.00 | 207.27 | 19,228 |
| 2022-11-24 | 214.25 | 218.00 | 213.40 | 215.30 | 205.65 | 34,919 |
| 2022-11-23 | 213.70 | 215.70 | 211.20 | 214.05 | 204.45 | 185,462 |
| 2022-11-22 | 215.00 | 215.20 | 209.60 | 214.00 | 204.41 | 99,448 |
| 2022-11-21 | 215.70 | 218.00 | 214.00 | 217.55 | 207.80 | 105,859 |
| 2022-11-18 | 210.05 | 213.00 | 208.50 | 212.80 | 203.26 | 37,227 |
| 2022-11-17 | 211.00 | 211.70 | 206.50 | 208.10 | 198.77 | 92,950 |
| 2022-11-16 | 210.25 | 213.60 | 206.90 | 210.20 | 200.78 | 105,774 |
| 2022-11-15 | 211.05 | 214.10 | 209.90 | 212.45 | 202.93 | 156,628 |
| 2022-11-14 | 204.80 | 210.50 | 203.50 | 210.25 | 200.83 | 98,637 |
| 2022-11-11 | 207.40 | 207.70 | 200.00 | 203.93 | 194.78 | 121,856 |
| 2022-11-10 | 202.80 | 209.05 | 202.80 | 209.05 | 199.68 | 55,016 |
| 2022-11-09 | 204.18 | 204.70 | 201.50 | 203.88 | 194.74 | 68,868 |
| 2022-11-08 | 203.68 | 206.50 | 200.40 | 206.50 | 197.24 | 153,403 |
| 2022-11-07 | 208.90 | 208.90 | 202.60 | 204.85 | 195.67 | 118,340 |
| 2022-11-04 | 206.00 | 209.50 | 203.63 | 203.63 | 194.50 | 25,321 |
| 2022-11-03 | 203.53 | 205.70 | 203.00 | 203.63 | 194.50 | 74,914 |
| 2022-11-02 | 206.85 | 208.10 | 203.60 | 204.40 | 195.24 | 57,252 |
| 2022-11-01 | 205.70 | 211.00 | 205.70 | 207.55 | 198.25 | 70,743 |
| 2022-10-31 | 204.65 | 206.00 | 201.60 | 202.38 | 193.30 | 300,791 |
| 2022-10-28 | 207.60 | 207.60 | 199.20 | 206.35 | 197.10 | 452,036 |
| 2022-10-27 | 209.30 | 209.30 | 200.50 | 204.35 | 195.19 | 169,129 |
| 2022-10-26 | 205.80 | 211.80 | 205.80 | 211.65 | 202.16 | 55,169 |
| 2022-10-25 | 206.70 | 208.00 | 204.40 | 204.65 | 195.48 | 27,133 |
| 2022-10-24 | 209.10 | 209.10 | 203.90 | 205.70 | 196.48 | 30,675 |
| 2022-10-21 | 207.50 | 210.30 | 207.50 | 209.85 | 200.44 | 48,709 |
| 2022-10-20 | 208.20 | 208.20 | 203.80 | 207.75 | 198.44 | 36,875 |
| 2022-10-19 | 217.10 | 218.00 | 209.40 | 210.85 | 201.40 | 14,091 |
| 2022-10-18 | 222.95 | 224.70 | 220.40 | 220.40 | 210.52 | 19,766 |
| 2022-10-17 | 220.92 | 223.70 | 220.92 | 223.50 | 213.48 | 18,406 |
| 2022-10-14 | 224.10 | 225.10 | 221.00 | 221.40 | 211.48 | 25,636 |
| 2022-10-13 | 216.50 | 222.60 | 216.40 | 221.55 | 211.62 | 60,012 |
| 2022-10-12 | 217.10 | 219.80 | 217.10 | 218.20 | 208.42 | 47,630 |
| 2022-10-11 | 215.10 | 218.50 | 215.10 | 217.65 | 207.89 | 49,953 |
| 2022-10-10 | 221.05 | 221.60 | 214.70 | 215.35 | 205.70 | 50,949 |
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.