Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 231.00 | 233.60 | 227.90 | 232.85 | 222.41 | 229,097 |
| 2022-07-12 | 232.15 | 235.06 | 230.80 | 232.50 | 222.08 | 42,748 |
| 2022-07-11 | 233.25 | 235.80 | 232.10 | 232.55 | 222.13 | 76,422 |
| 2022-07-08 | 229.95 | 233.50 | 228.60 | 232.50 | 222.08 | 88,132 |
| 2022-07-07 | 226.18 | 230.30 | 226.18 | 228.50 | 218.26 | 258,085 |
| 2022-07-06 | 221.80 | 225.50 | 221.60 | 223.75 | 213.72 | 335,632 |
| 2022-07-05 | 223.20 | 224.40 | 220.30 | 222.70 | 212.72 | 336,417 |
| 2022-07-04 | 221.05 | 224.00 | 220.00 | 223.10 | 213.10 | 329,394 |
| 2022-07-01 | 219.75 | 223.50 | 217.10 | 222.75 | 212.76 | 65,497 |
| 2022-06-30 | 217.90 | 222.50 | 214.00 | 220.35 | 210.47 | 194,658 |
| 2022-06-29 | 219.95 | 220.40 | 213.90 | 220.00 | 210.14 | 91,739 |
| 2022-06-28 | 220.90 | 223.20 | 219.30 | 220.00 | 210.14 | 84,546 |
| 2022-06-27 | 219.70 | 220.30 | 218.00 | 218.45 | 208.66 | 88,014 |
| 2022-06-24 | 216.50 | 216.50 | 216.50 | 216.50 | 206.79 | 0 |
| 2022-06-23 | 216.40 | 218.10 | 215.04 | 216.50 | 206.79 | 58,312 |
| 2022-06-22 | 215.55 | 217.40 | 209.30 | 216.25 | 206.56 | 206,504 |
| 2022-06-21 | 214.10 | 218.50 | 214.10 | 215.55 | 205.89 | 67,701 |
| 2022-06-20 | 210.60 | 215.00 | 210.40 | 214.75 | 205.12 | 43,939 |
| 2022-06-17 | 207.35 | 211.13 | 204.90 | 209.95 | 200.54 | 415,076 |
| 2022-06-16 | 218.70 | 218.70 | 206.40 | 207.50 | 198.20 | 2,581,479 |
| 2022-06-15 | 219.55 | 223.10 | 218.30 | 219.25 | 209.42 | 433,019 |
| 2022-06-14 | 214.85 | 218.40 | 213.00 | 215.85 | 206.17 | 268,973 |
| 2022-06-13 | 213.90 | 213.90 | 208.60 | 213.55 | 203.98 | 298,348 |
| 2022-06-10 | 206.30 | 217.30 | 205.40 | 214.95 | 205.31 | 290,270 |
| 2022-06-09 | 215.60 | 215.60 | 206.50 | 207.30 | 198.01 | 169,712 |
| 2022-06-08 | 220.00 | 220.00 | 214.20 | 216.05 | 206.37 | 70,672 |
| 2022-06-07 | 220.05 | 221.60 | 215.40 | 220.00 | 210.14 | 165,144 |
| 2022-06-06 | 215.05 | 215.05 | 215.05 | 215.05 | 205.41 | 0 |
| 2022-06-01 | 209.40 | 216.40 | 208.10 | 215.05 | 205.41 | 286,640 |
| 2022-05-31 | 204.73 | 209.50 | 202.50 | 204.15 | 195.00 | 1,753,948 |
| 2022-05-30 | 213.30 | 214.80 | 204.60 | 205.40 | 196.19 | 599,044 |
| 2022-05-27 | 213.90 | 215.00 | 208.50 | 209.40 | 200.01 | 188,584 |
| 2022-05-26 | 211.65 | 211.65 | 211.65 | 211.65 | 202.16 | 0 |
| 2022-05-25 | 213.00 | 215.90 | 211.65 | 211.65 | 202.16 | 57,670 |
| 2022-05-24 | 211.50 | 214.60 | 210.60 | 211.65 | 202.16 | 62,977 |
| 2022-05-23 | 212.85 | 215.40 | 212.60 | 213.50 | 203.93 | 1,485,559 |
| 2022-05-20 | 212.90 | 214.20 | 209.50 | 212.25 | 202.74 | 119,138 |
| 2022-05-19 | 218.20 | 219.10 | 212.30 | 213.60 | 204.02 | 379,331 |
| 2022-05-18 | 221.50 | 223.10 | 218.40 | 219.55 | 209.71 | 284,454 |
| 2022-05-17 | 217.40 | 221.80 | 217.10 | 221.40 | 211.48 | 181,228 |
| 2022-05-16 | 211.30 | 218.40 | 208.80 | 216.80 | 207.08 | 2,874,331 |
| 2022-05-13 | 209.25 | 211.60 | 205.60 | 210.65 | 201.21 | 231,141 |
| 2022-05-12 | 199.85 | 203.90 | 199.85 | 202.73 | 193.64 | 148,000 |
| 2022-05-11 | 199.48 | 204.50 | 197.85 | 202.98 | 193.88 | 209,921 |
| 2022-05-10 | 196.85 | 199.25 | 194.47 | 198.83 | 189.91 | 202,368 |
| 2022-05-09 | 199.80 | 200.50 | 197.60 | 197.60 | 188.74 | 128,913 |
| 2022-05-06 | 203.03 | 204.80 | 197.35 | 199.78 | 190.82 | 210,582 |
| 2022-05-05 | 206.40 | 206.40 | 203.40 | 203.43 | 194.31 | 147,135 |
| 2022-05-04 | 203.38 | 205.30 | 201.40 | 203.38 | 194.26 | 199,553 |
| 2022-05-03 | 207.40 | 208.40 | 202.20 | 205.10 | 195.91 | 281,494 |
| 2022-04-29 | 209.90 | 212.00 | 206.30 | 208.35 | 199.01 | 216,626 |
| 2022-04-28 | 219.60 | 219.60 | 204.70 | 207.75 | 198.44 | 282,795 |
| 2022-04-27 | 218.35 | 221.60 | 215.20 | 215.25 | 205.60 | 318,480 |
| 2022-04-26 | 222.20 | 222.20 | 216.70 | 218.05 | 208.28 | 183,131 |
| 2022-04-25 | 222.85 | 225.00 | 222.00 | 223.35 | 213.34 | 131,304 |
| 2022-04-22 | 227.90 | 227.90 | 224.50 | 225.90 | 215.77 | 93,601 |
| 2022-04-21 | 232.30 | 234.30 | 229.50 | 230.15 | 219.83 | 96,917 |
| 2022-04-20 | 233.50 | 234.80 | 230.75 | 230.75 | 220.41 | 164,208 |
| 2022-04-19 | 231.75 | 234.25 | 230.40 | 234.25 | 223.75 | 199,924 |
| 2022-04-14 | 232.45 | 234.20 | 230.65 | 230.65 | 220.31 | 116,508 |
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.