Swedish Orphan Biovitrum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	184.00	186.05	184.00	185.28	176.97	19,099
2022-01-19	180.68	183.70	180.30	182.70	174.51	10,274
2022-01-18	180.70	180.70	179.85	180.53	172.43	30,443
2022-01-17	180.75	182.45	180.45	181.13	173.01	23,560
2022-01-14	184.10	184.10	180.75	181.58	173.44	49,253
2022-01-13	180.60	184.95	180.60	182.40	174.22	83,085
2022-01-12	181.55	181.55	180.05	181.35	173.22	14,373
2022-01-11	181.65	183.85	179.80	181.53	173.39	47,642
2022-01-10	182.33	182.50	180.00	180.88	172.77	18,928
2022-01-07	183.15	183.15	178.30	182.15	173.98	322,536
2022-01-06	182.83	182.83	182.83	182.83	174.63	0
2022-01-05	182.38	183.85	181.30	182.83	174.63	15,431
2022-01-04	182.55	184.65	181.20	182.83	174.63	53,859
2021-12-31	186.43	186.43	186.43	186.43	178.07	0
2021-12-30	186.60	186.95	184.70	186.43	178.07	1,064,609
2021-12-29	188.48	189.45	184.20	185.60	177.28	67,524
2021-12-24	189.38	189.38	189.38	189.38	180.89	0
2021-12-23	191.43	191.60	188.85	189.38	180.89	14,007
2021-12-22	189.45	190.85	188.50	189.28	180.79	22,216
2021-12-21	187.03	188.60	184.50	186.50	178.14	38,577
2021-12-20	183.60	187.00	183.60	184.85	176.56	252,650
2021-12-17	181.48	184.60	178.75	182.93	174.72	197,757
2021-12-16	179.75	182.30	177.30	180.75	172.65	177,818
2021-12-15	179.23	180.95	174.20	178.58	170.57	686,345
2021-12-14	182.30	184.45	178.40	179.05	171.02	293,163
2021-12-13	188.45	188.45	181.60	181.60	173.46	463,062
2021-12-10	185.73	189.45	183.90	187.70	179.29	399,759
2021-12-09	178.08	187.95	175.70	186.75	178.38	731,431
2021-12-08	171.83	178.35	171.55	177.45	169.50	272,953
2021-12-07	171.45	171.70	171.00	171.15	163.48	422,386
2021-12-06	173.05	173.05	169.50	170.18	162.55	383,680
2021-12-03	171.55	177.15	166.85	170.35	162.71	1,281,255
2021-12-02	224.00	229.10	222.40	228.10	217.87	23,900
2021-12-01	224.20	233.90	224.20	225.60	215.49	44,286
2021-11-30	227.15	232.00	220.30	220.85	210.95	169,133
2021-11-29	223.10	230.30	223.10	229.05	218.78	24,340
2021-11-26	216.50	220.20	214.60	217.85	208.08	8,429
2021-11-25	215.55	216.90	214.70	216.20	206.51	10,653
2021-11-24	221.45	221.70	215.40	217.35	207.61	24,397
2021-11-23	220.00	222.80	219.60	219.60	209.76	767,553
2021-11-22	226.35	227.40	222.80	223.45	213.43	21,211
2021-11-19	227.60	227.60	225.80	226.80	216.63	21,808
2021-11-18	228.90	228.90	228.30	228.90	218.64	1,529,051
2021-11-17	227.60	230.70	227.60	227.70	217.49	19,269
2021-11-16	229.20	229.20	223.60	226.85	216.68	18,611
2021-11-15	231.70	231.90	230.00	231.55	221.17	24,938
2021-11-12	232.65	233.25	231.50	233.25	222.79	19,080
2021-11-11	232.98	233.50	232.98	233.25	222.79	5,681
2021-11-10	233.40	233.60	232.60	233.05	222.60	113,179
2021-11-09	233.50	233.80	233.50	233.75	223.27	97,394
2021-11-08	232.45	234.00	232.45	232.45	222.03	15,331
2021-11-05	232.30	232.90	232.30	232.90	222.46	6,442
2021-11-04	230.70	233.30	230.70	232.90	222.46	7,786
2021-11-03	230.70	232.40	230.20	230.70	220.36	134,498
2021-11-02	232.40	232.80	231.80	232.25	221.84	162,238
2021-11-01	232.85	233.06	232.30	232.85	222.41	667,434
2021-10-29	233.40	233.70	232.80	233.45	222.99	2,551,193
2021-10-28	233.35	233.70	233.20	233.35	222.89	687,783
2021-10-27	233.90	234.30	233.30	234.30	223.80	1,663,158
2021-10-26	233.90	234.05	233.80	233.95	223.46	120,217

← NewerPage 21 of 22 · 1,263 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.