Swedish Orphan Biovitrum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	229.80	231.90	229.80	230.65	220.31	140,339
2022-04-12	228.80	231.90	227.80	227.80	217.59	130,307
2022-04-11	230.05	231.60	226.90	230.35	220.02	183,388
2022-04-08	233.85	234.00	225.50	228.10	217.87	427,219
2022-04-07	233.65	235.00	231.50	232.85	222.41	144,008
2022-04-06	230.10	232.60	230.10	231.20	220.84	204,425
2022-04-05	229.65	232.90	229.40	229.85	219.55	257,460
2022-04-04	228.75	230.00	227.60	229.65	219.36	729,558
2022-04-01	225.80	228.22	225.80	226.35	216.20	315,749
2022-03-31	222.55	224.10	221.10	222.65	212.67	281,176
2022-03-30	219.60	222.90	219.20	221.65	211.71	244,404
2022-03-29	223.40	223.40	218.60	218.60	208.80	2,070,836
2022-03-28	216.61	220.60	216.61	220.25	210.38	4,114,820
2022-03-25	214.80	216.20	213.90	213.95	204.36	242,425
2022-03-24	214.20	215.20	213.45	214.20	204.60	89,544
2022-03-23	213.55	215.30	209.50	214.10	204.50	131,829
2022-03-22	208.30	212.70	208.30	210.30	200.87	494,360
2022-03-21	207.55	209.80	205.50	209.20	199.82	332,065
2022-03-18	202.65	214.10	201.10	205.70	196.48	252,720
2022-03-17	201.63	203.50	200.60	200.65	191.66	161,847
2022-03-16	197.35	200.90	196.60	200.25	191.27	92,192
2022-03-15	194.65	196.10	192.50	195.25	186.50	121,391
2022-03-14	195.83	197.65	192.35	197.40	188.55	189,070
2022-03-11	195.28	199.40	194.00	196.05	187.26	294,594
2022-03-10	193.25	197.50	191.20	196.55	187.74	437,574
2022-03-09	184.63	192.65	182.75	191.85	183.25	551,511
2022-03-08	179.10	182.55	177.75	178.38	170.38	208,003
2022-03-07	179.23	185.10	177.75	181.08	172.96	221,432
2022-03-04	187.15	187.80	182.75	183.03	174.82	180,355
2022-03-03	190.10	190.10	186.35	187.83	179.41	193,405
2022-03-02	192.30	193.85	189.00	190.35	181.82	152,570
2022-03-01	192.75	194.90	192.58	193.15	184.49	136,075
2022-02-28	190.00	194.55	190.00	193.85	185.16	76,654
2022-02-25	190.28	192.70	188.45	192.60	183.97	200,768
2022-02-24	183.58	190.45	182.85	188.60	180.15	331,475
2022-02-23	190.30	192.60	190.30	191.80	183.20	136,183
2022-02-22	187.98	192.80	187.90	190.28	181.75	1,720,801
2022-02-21	193.30	194.75	189.80	191.48	182.89	134,414
2022-02-18	193.33	197.00	193.33	193.33	184.66	236,328
2022-02-17	195.20	195.30	193.21	194.50	185.78	88,930
2022-02-16	192.78	194.87	191.85	193.88	185.18	109,649
2022-02-15	188.50	191.90	188.50	190.85	182.29	69,774
2022-02-14	187.50	189.93	187.05	189.93	181.41	112,343
2022-02-11	192.30	192.30	189.43	189.43	180.93	170,476
2022-02-10	193.30	194.55	186.85	189.93	181.41	212,973
2022-02-09	187.85	192.50	187.85	190.63	182.08	164,498
2022-02-08	187.53	188.60	186.00	187.10	178.71	117,535
2022-02-07	187.05	187.05	185.10	185.65	177.33	86,806
2022-02-04	186.08	187.45	185.00	186.33	177.97	66,856
2022-02-03	187.08	187.85	184.80	186.03	177.69	89,112
2022-02-02	185.22	188.35	185.22	186.25	177.90	72,682
2022-02-01	183.68	185.96	183.20	184.83	176.54	31,525
2022-01-31	183.95	183.95	181.95	183.65	175.42	38,861
2022-01-28	179.60	181.00	178.30	180.68	172.58	33,993
2022-01-27	177.65	180.78	177.65	180.78	172.67	14,626
2022-01-26	176.78	180.45	176.25	178.93	170.90	26,573
2022-01-25	179.33	180.00	176.35	176.95	169.02	77,893
2022-01-24	184.65	184.65	178.70	180.25	172.17	121,108
2022-01-21	183.58	185.10	182.40	183.48	175.25	51,150
2022-01-20	184.00	186.05	184.00	185.28	176.97	19,099

← NewerPage 20 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.