Swedish Orphan Biovitrum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	220.90	223.30	220.90	221.30	211.38	34,660
2022-10-06	223.25	224.00	219.70	222.20	212.24	25,989
2022-10-05	221.60	223.90	220.30	220.70	210.81	110,726
2022-10-04	218.20	223.30	216.90	221.20	211.28	23,515
2022-10-03	213.30	218.50	210.80	216.70	206.99	56,508
2022-09-30	214.00	217.10	207.40	214.70	205.08	57,765
2022-09-29	210.15	214.00	207.38	212.80	203.26	134,151
2022-09-28	209.25	210.40	204.30	209.15	199.77	77,394
2022-09-27	202.00	210.05	202.00	210.05	200.63	78,125
2022-09-26	204.75	206.80	202.30	202.93	193.83	58,659
2022-09-23	204.60	206.30	199.75	206.15	196.91	28,593
2022-09-22	208.85	209.70	203.70	204.50	195.33	51,884
2022-09-21	212.50	212.50	209.40	210.15	200.73	60,057
2022-09-20	217.70	219.60	211.90	212.80	203.26	51,494
2022-09-16	222.95	223.40	214.20	214.45	204.84	64,847
2022-09-15	226.40	226.40	224.00	225.75	215.63	38,364
2022-09-14	221.35	224.10	219.60	221.65	211.71	57,225
2022-09-13	224.95	226.40	222.20	225.15	215.06	23,779
2022-09-12	224.85	225.30	221.90	224.65	214.58	39,478
2022-09-09	225.15	229.40	224.90	225.35	215.25	50,203
2022-09-08	226.30	226.30	221.20	224.90	214.82	42,443
2022-09-07	228.25	228.90	223.20	223.75	213.72	59,305
2022-09-06	229.55	233.10	228.00	228.20	217.97	30,073
2022-09-05	230.40	231.70	227.30	230.35	220.02	13,307
2022-09-02	233.90	235.40	232.90	234.50	223.99	40,299
2022-09-01	233.30	236.10	232.60	232.60	222.17	42,908
2022-08-31	235.65	239.40	234.00	236.15	225.56	123,852
2022-08-30	233.10	234.70	231.30	233.10	222.65	39,744
2022-08-26	239.50	239.50	234.80	236.20	225.61	18,453
2022-08-25	242.35	245.30	241.00	242.95	232.06	28,273
2022-08-24	237.05	243.00	233.90	242.35	231.49	25,728
2022-08-23	233.15	236.40	232.70	232.80	222.36	393,412
2022-08-22	241.60	243.40	233.80	235.60	225.04	20,780
2022-08-19	238.70	244.60	238.70	243.75	232.82	18,522
2022-08-18	233.85	238.10	232.90	237.05	226.42	22,253
2022-08-17	232.15	235.20	231.70	234.10	223.61	219,475
2022-08-16	231.10	234.20	229.40	232.40	221.98	19,831
2022-08-15	232.10	235.00	229.30	229.60	219.31	4,865
2022-08-12	234.60	235.10	233.00	233.65	223.18	28,973
2022-08-11	232.90	235.40	231.10	233.20	222.75	354,510
2022-08-10	230.05	235.00	226.90	232.95	222.51	231,108
2022-08-09	228.60	230.60	227.70	230.50	220.17	29,956
2022-08-08	226.20	228.00	225.10	226.40	216.25	36,846
2022-08-05	224.10	227.60	224.10	224.40	214.34	40,493
2022-08-04	225.40	226.90	223.30	223.35	213.34	42,023
2022-08-03	220.70	226.00	220.70	224.15	214.10	1,313,220
2022-08-02	222.65	224.10	219.90	222.60	212.62	32,553
2022-08-01	225.90	227.30	222.80	223.25	213.24	69,436
2022-07-29	223.95	226.70	221.70	223.80	213.77	52,987
2022-07-28	223.45	224.10	221.50	223.15	213.15	78,758
2022-07-27	221.30	224.80	221.30	223.10	213.10	33,722
2022-07-26	217.60	221.00	217.48	219.55	209.71	38,935
2022-07-25	221.00	221.10	217.30	218.05	208.28	44,467
2022-07-22	215.70	221.90	214.20	218.60	208.80	184,101
2022-07-21	222.12	222.12	212.20	215.35	205.70	288,418
2022-07-20	229.00	229.80	218.30	222.80	212.81	200,461
2022-07-19	224.55	228.90	221.00	227.00	216.82	133,916
2022-07-18	224.00	226.90	216.90	217.20	207.46	250,309
2022-07-15	225.05	226.10	223.30	224.90	214.82	220,987
2022-07-14	232.70	232.90	224.75	224.75	214.68	103,784

← NewerPage 18 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.