Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 455.50 | 458.40 | 453.00 | 455.50 | 455.50 | 44,488 |
| 2026-07-23 | 460.10 | 461.20 | 452.00 | 458.10 | 458.10 | 49,929 |
| 2026-07-22 | 466.70 | 471.80 | 450.60 | 464.40 | 464.40 | 392,008 |
| 2026-07-21 | 464.80 | 466.20 | 461.00 | 465.40 | 465.40 | 26,096 |
| 2026-07-20 | 460.80 | 465.60 | 455.00 | 463.00 | 463.00 | 45,101 |
| 2026-07-17 | 454.50 | 461.80 | 445.60 | 458.40 | 458.40 | 85,167 |
| 2026-07-16 | 475.60 | 475.60 | 459.00 | 462.00 | 462.00 | 91,741 |
| 2026-07-15 | 452.90 | 457.70 | 452.20 | 457.70 | 457.70 | 57,582 |
| 2026-07-14 | 458.80 | 458.80 | 451.20 | 452.86 | 452.86 | 40,117 |
| 2026-07-13 | 469.00 | 469.00 | 460.80 | 461.20 | 461.20 | 19,506 |
| 2026-07-10 | 479.50 | 486.40 | 470.80 | 470.80 | 470.80 | 110,116 |
| 2026-07-09 | 476.50 | 479.60 | 472.80 | 476.50 | 476.50 | 164,549 |
| 2026-07-08 | 476.80 | 476.80 | 471.20 | 476.80 | 476.80 | 119,608 |
| 2026-07-07 | 481.50 | 482.20 | 476.00 | 479.80 | 479.80 | 139,857 |
| 2026-07-06 | 479.80 | 484.00 | 474.60 | 481.48 | 481.48 | 70,600 |
| 2026-07-03 | 482.70 | 482.70 | 477.20 | 482.70 | 482.70 | 155,898 |
| 2026-07-02 | 468.30 | 479.60 | 466.40 | 477.70 | 477.70 | 23,471 |
| 2026-07-01 | 461.90 | 468.20 | 460.40 | 464.10 | 464.10 | 421,602 |
| 2026-06-30 | 458.90 | 463.40 | 445.40 | 462.00 | 462.00 | 10,485 |
| 2026-06-29 | 456.00 | 464.00 | 452.40 | 462.60 | 462.60 | 7,624 |
| 2026-06-26 | 468.40 | 468.40 | 458.00 | 467.10 | 467.10 | 9,922 |
| 2026-06-25 | 470.20 | 471.80 | 458.60 | 468.60 | 468.60 | 10,963 |
| 2026-06-24 | 465.70 | 473.60 | 463.60 | 470.30 | 470.30 | 35,896 |
| 2026-06-23 | 446.70 | 466.40 | 445.70 | 459.81 | 459.81 | 114,312 |
| 2026-06-22 | 442.30 | 448.40 | 439.40 | 447.40 | 447.40 | 98,715 |
| 2026-06-19 | 436.90 | 436.90 | 436.90 | 436.90 | 436.90 | 0 |
| 2026-06-18 | 441.50 | 447.10 | 436.60 | 436.90 | 436.90 | 59,237 |
| 2026-06-17 | 432.30 | 441.20 | 426.60 | 438.70 | 438.70 | 175,702 |
| 2026-06-16 | 435.00 | 436.40 | 426.60 | 430.60 | 430.60 | 32,484 |
| 2026-06-15 | 440.40 | 440.60 | 433.80 | 436.90 | 436.90 | 22,152 |
| 2026-06-12 | 444.30 | 444.60 | 430.00 | 434.80 | 434.80 | 42,829 |
| 2026-06-11 | 435.00 | 438.40 | 433.80 | 435.00 | 435.00 | 119,519 |
| 2026-06-10 | 438.10 | 440.00 | 432.90 | 436.60 | 436.60 | 29,314 |
| 2026-06-09 | 442.80 | 443.60 | 434.40 | 435.80 | 435.80 | 283,977 |
| 2026-06-08 | 443.00 | 448.00 | 439.80 | 443.00 | 443.00 | 201,674 |
| 2026-06-05 | 446.20 | 447.20 | 444.80 | 446.20 | 446.20 | 583,069 |
| 2026-06-04 | 434.60 | 445.00 | 434.60 | 444.00 | 444.00 | 95,495 |
| 2026-06-03 | 435.90 | 436.40 | 431.00 | 433.20 | 433.20 | 56,608 |
| 2026-06-02 | 434.80 | 435.90 | 430.60 | 435.00 | 435.00 | 3,502 |
| 2026-06-01 | 440.60 | 442.40 | 432.00 | 434.20 | 434.20 | 20,128 |
| 2026-05-29 | 438.50 | 442.20 | 436.20 | 438.50 | 438.50 | 23,909 |
| 2026-05-28 | 436.80 | 438.00 | 432.00 | 436.60 | 436.60 | 97,398 |
| 2026-05-27 | 440.70 | 444.20 | 439.00 | 440.70 | 440.70 | 47,574 |
| 2026-05-26 | 442.50 | 444.00 | 433.00 | 439.00 | 439.00 | 238,394 |
| 2026-05-22 | 446.60 | 449.40 | 439.80 | 441.00 | 441.00 | 56,064 |
| 2026-05-21 | 436.60 | 441.00 | 433.60 | 436.60 | 436.60 | 9,935 |
| 2026-05-20 | 432.80 | 439.00 | 430.40 | 436.40 | 436.40 | 6,164 |
| 2026-05-19 | 433.20 | 436.00 | 430.60 | 434.40 | 434.40 | 9,562 |
| 2026-05-18 | 438.30 | 441.20 | 434.00 | 434.20 | 434.20 | 88,888 |
| 2026-05-15 | 441.00 | 444.80 | 438.10 | 440.30 | 440.30 | 17,378 |
| 2026-05-14 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | 0 |
| 2026-05-13 | 439.10 | 441.60 | 437.70 | 438.80 | 438.80 | 228,048 |
| 2026-05-12 | 440.00 | 443.00 | 438.00 | 438.80 | 438.80 | 16,355 |
| 2026-05-11 | 432.40 | 444.60 | 431.20 | 441.80 | 441.80 | 17,614 |
| 2026-05-08 | 442.60 | 442.60 | 428.20 | 438.00 | 438.00 | 34,548 |
| 2026-05-07 | 447.90 | 448.60 | 442.60 | 442.70 | 442.70 | 28,309 |
| 2026-05-06 | 434.80 | 443.00 | 434.00 | 440.80 | 440.80 | 44,584 |
| 2026-05-05 | 432.00 | 439.00 | 431.40 | 434.00 | 434.00 | 32,614 |
| 2026-05-01 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | 0 |
| 2026-04-30 | 417.20 | 427.80 | 417.20 | 427.80 | 427.80 | 287,723 |
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.