Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 402.60 | 423.80 | 402.60 | 420.90 | 420.90 | 252,516 |
| 2026-04-28 | 412.40 | 412.40 | 393.00 | 402.80 | 402.80 | 40,956 |
| 2026-04-27 | 398.30 | 401.00 | 396.40 | 398.30 | 398.30 | 15,297 |
| 2026-04-24 | 400.00 | 401.40 | 394.65 | 399.50 | 399.50 | 67,310 |
| 2026-04-23 | 404.90 | 405.50 | 400.20 | 403.20 | 403.20 | 101,431 |
| 2026-04-22 | 411.10 | 411.80 | 407.20 | 411.10 | 411.10 | 12,905 |
| 2026-04-21 | 418.60 | 419.00 | 409.80 | 413.80 | 413.80 | 27,556 |
| 2026-04-20 | 417.80 | 421.20 | 415.60 | 419.34 | 419.34 | 41,039 |
| 2026-04-17 | 412.30 | 421.00 | 411.40 | 416.70 | 416.70 | 20,068 |
| 2026-04-16 | 415.70 | 417.60 | 410.20 | 415.60 | 415.60 | 3,429 |
| 2026-04-15 | 410.40 | 414.00 | 410.40 | 410.40 | 410.40 | 440,816 |
| 2026-04-14 | 409.00 | 411.20 | 405.20 | 411.00 | 411.00 | 14,527 |
| 2026-04-13 | 403.60 | 407.00 | 400.00 | 406.00 | 406.00 | 26,778 |
| 2026-04-10 | 403.40 | 406.30 | 400.60 | 403.40 | 403.40 | 280,948 |
| 2026-04-09 | 406.10 | 406.40 | 400.40 | 402.00 | 402.00 | 8,825 |
| 2026-04-08 | 407.40 | 408.40 | 403.80 | 407.40 | 407.40 | 45,460 |
| 2026-04-07 | 404.70 | 408.00 | 392.20 | 392.20 | 392.20 | 379,239 |
| 2026-04-02 | 405.90 | 407.60 | 398.10 | 404.70 | 404.70 | 10,663 |
| 2026-04-01 | 399.80 | 408.60 | 399.00 | 407.60 | 407.60 | 432,674 |
| 2026-03-31 | 386.30 | 394.40 | 378.00 | 392.20 | 392.20 | 58,042 |
| 2026-03-30 | 385.90 | 385.90 | 380.40 | 382.10 | 382.10 | 409,387 |
| 2026-03-27 | 389.50 | 395.60 | 385.00 | 386.20 | 386.20 | 98,449 |
| 2026-03-26 | 378.10 | 383.00 | 375.80 | 378.10 | 378.10 | 27,050 |
| 2026-03-25 | 367.30 | 380.20 | 363.60 | 375.50 | 375.50 | 32,151 |
| 2026-03-24 | 361.00 | 365.00 | 359.60 | 360.00 | 360.00 | 68,451 |
| 2026-03-23 | 353.60 | 365.00 | 347.80 | 357.77 | 357.77 | 65,060 |
| 2026-03-20 | 365.80 | 365.80 | 357.80 | 358.90 | 358.90 | 109,298 |
| 2026-03-19 | 370.00 | 370.00 | 362.40 | 362.80 | 362.80 | 342,612 |
| 2026-03-18 | 384.20 | 390.00 | 373.40 | 375.60 | 375.60 | 167,530 |
| 2026-03-17 | 377.40 | 383.80 | 376.00 | 380.04 | 380.04 | 17,581 |
| 2026-03-16 | 375.50 | 376.00 | 372.00 | 374.20 | 374.20 | 28,231 |
| 2026-03-13 | 376.80 | 378.60 | 371.50 | 372.40 | 372.40 | 12,607 |
| 2026-03-12 | 386.80 | 388.80 | 377.80 | 378.20 | 378.20 | 16,766 |
| 2026-03-11 | 393.80 | 394.00 | 382.60 | 384.10 | 384.10 | 308,421 |
| 2026-03-10 | 384.60 | 390.80 | 384.60 | 387.54 | 387.54 | 32,919 |
| 2026-03-09 | 366.60 | 376.80 | 366.60 | 371.99 | 371.99 | 18,234 |
| 2026-03-06 | 382.80 | 382.80 | 374.40 | 378.30 | 378.30 | 8,344 |
| 2026-03-05 | 388.20 | 390.00 | 380.00 | 380.60 | 380.60 | 32,844 |
| 2026-03-04 | 380.70 | 388.60 | 380.20 | 385.00 | 385.00 | 9,510 |
| 2026-03-03 | 380.60 | 384.40 | 380.60 | 382.66 | 382.66 | 17,051 |
| 2026-03-02 | 386.40 | 394.80 | 386.20 | 392.64 | 392.64 | 18,454 |
| 2026-02-27 | 402.40 | 403.80 | 394.00 | 396.80 | 396.80 | 14,962 |
| 2026-02-26 | 404.00 | 407.80 | 398.40 | 399.50 | 399.50 | 20,427 |
| 2026-02-25 | 405.50 | 409.80 | 404.40 | 405.50 | 405.50 | 57,565 |
| 2026-02-24 | 409.30 | 410.60 | 405.00 | 406.87 | 406.87 | 11,757 |
| 2026-02-23 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 22,634 |
| 2026-02-20 | 402.70 | 403.50 | 397.00 | 401.40 | 401.40 | 42,469 |
| 2026-02-19 | 416.80 | 416.80 | 400.20 | 403.50 | 403.50 | 42,329 |
| 2026-02-18 | 431.20 | 431.20 | 419.80 | 423.80 | 423.80 | 935,769 |
| 2026-02-17 | 404.60 | 414.40 | 404.60 | 410.60 | 410.60 | 24,817 |
| 2026-02-16 | 408.40 | 409.00 | 401.80 | 405.12 | 405.12 | 409,407 |
| 2026-02-13 | 410.40 | 410.40 | 402.80 | 407.80 | 407.80 | 39,529 |
| 2026-02-12 | 410.20 | 412.40 | 407.00 | 410.20 | 410.20 | 895,467 |
| 2026-02-11 | 398.60 | 412.60 | 395.40 | 410.90 | 410.90 | 187,342 |
| 2026-02-10 | 402.30 | 409.40 | 395.00 | 403.32 | 403.32 | 272,176 |
| 2026-02-09 | 396.80 | 403.10 | 392.60 | 395.53 | 395.53 | 440,087 |
| 2026-02-06 | 384.80 | 395.80 | 378.00 | 391.50 | 391.50 | 657,027 |
| 2026-02-05 | 368.90 | 385.30 | 367.60 | 385.30 | 385.30 | 22,152 |
| 2026-02-04 | 355.90 | 360.70 | 353.20 | 360.20 | 360.20 | 72,474 |
| 2026-02-03 | 346.90 | 354.80 | 337.40 | 352.89 | 352.89 | 282,139 |
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.