Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 328.60 | 330.40 | 326.80 | 328.60 | 328.60 | 55,855 |
| 2025-11-04 | 329.70 | 332.40 | 325.40 | 329.72 | 329.72 | 89,048 |
| 2025-11-03 | 326.10 | 329.70 | 323.60 | 327.52 | 327.52 | 101,179 |
| 2025-10-31 | 331.20 | 331.60 | 326.40 | 327.10 | 327.10 | 1,162 |
| 2025-10-30 | 326.90 | 330.70 | 325.26 | 330.30 | 330.30 | 5,394 |
| 2025-10-29 | 325.30 | 329.50 | 324.60 | 329.20 | 329.20 | 73,185 |
| 2025-10-28 | 323.90 | 326.20 | 323.20 | 324.40 | 324.40 | 35,473 |
| 2025-10-27 | 320.20 | 326.20 | 320.20 | 323.42 | 323.42 | 53,176 |
| 2025-10-24 | 316.90 | 319.20 | 310.80 | 317.30 | 317.30 | 12,661 |
| 2025-10-23 | 313.60 | 316.80 | 310.80 | 313.60 | 313.60 | 4,122 |
| 2025-10-22 | 313.00 | 316.40 | 313.00 | 315.70 | 315.70 | 603,231 |
| 2025-10-21 | 307.50 | 316.00 | 305.20 | 310.03 | 310.03 | 695,579 |
| 2025-10-20 | 319.80 | 320.60 | 305.80 | 305.80 | 305.80 | 51,056 |
| 2025-10-17 | 308.70 | 313.70 | 306.60 | 312.70 | 312.70 | 720,087 |
| 2025-10-16 | 302.80 | 312.40 | 302.40 | 311.10 | 311.10 | 106,632 |
| 2025-10-15 | 297.00 | 302.00 | 295.51 | 300.90 | 300.90 | 27,471 |
| 2025-10-14 | 296.80 | 296.80 | 293.80 | 295.00 | 295.00 | 11,016 |
| 2025-10-13 | 301.90 | 304.60 | 296.80 | 299.58 | 299.58 | 473,966 |
| 2025-10-10 | 306.50 | 307.40 | 299.00 | 302.05 | 302.05 | 53,789 |
| 2025-10-09 | 312.10 | 312.20 | 304.20 | 306.34 | 306.34 | 5,608 |
| 2025-10-08 | 315.60 | 316.10 | 311.40 | 314.00 | 314.00 | 6,607 |
| 2025-10-07 | 315.40 | 318.00 | 313.00 | 314.40 | 314.40 | 705,075 |
| 2025-10-06 | 315.40 | 319.80 | 315.00 | 316.46 | 316.46 | 19,192 |
| 2025-10-03 | 313.20 | 319.40 | 313.20 | 314.80 | 314.80 | 132,403 |
| 2025-10-02 | 305.60 | 309.70 | 304.80 | 305.70 | 305.70 | 114,117 |
| 2025-10-01 | 289.80 | 299.20 | 289.80 | 297.90 | 297.90 | 25,803 |
| 2025-09-30 | 281.30 | 286.80 | 281.30 | 284.42 | 284.42 | 21,237 |
| 2025-09-29 | 266.90 | 279.40 | 266.00 | 276.83 | 276.83 | 782,232 |
| 2025-09-26 | 270.20 | 272.60 | 263.20 | 270.10 | 270.10 | 49,306 |
| 2025-09-25 | 277.20 | 279.50 | 276.40 | 277.10 | 277.10 | 42,384 |
| 2025-09-24 | 277.70 | 278.40 | 275.00 | 277.70 | 277.70 | 261,163 |
| 2025-09-23 | 279.30 | 282.00 | 277.00 | 277.96 | 277.96 | 16,776 |
| 2025-09-22 | 281.10 | 284.10 | 278.50 | 281.63 | 281.63 | 8,996 |
| 2025-09-19 | 278.10 | 281.00 | 278.10 | 279.60 | 279.60 | 67,692 |
| 2025-09-18 | 274.40 | 277.20 | 274.00 | 274.00 | 274.00 | 37,200 |
| 2025-09-17 | 278.80 | 278.80 | 274.20 | 274.30 | 274.30 | 32,330 |
| 2025-09-16 | 276.49 | 281.00 | 276.49 | 278.42 | 278.42 | 62,255 |
| 2025-09-15 | 271.60 | 278.60 | 271.60 | 277.16 | 277.16 | 47,149 |
| 2025-09-12 | 269.80 | 275.80 | 269.80 | 272.20 | 272.20 | 120,541 |
| 2025-09-11 | 269.00 | 272.00 | 267.00 | 269.30 | 269.30 | 623,350 |
| 2025-09-10 | 276.80 | 276.80 | 266.40 | 268.00 | 268.00 | 39,237 |
| 2025-09-09 | 274.80 | 276.60 | 271.40 | 276.00 | 276.00 | 6,351 |
| 2025-09-08 | 277.10 | 279.00 | 272.60 | 273.20 | 273.20 | 9,507 |
| 2025-09-05 | 275.20 | 276.60 | 275.00 | 275.20 | 275.20 | 14,025 |
| 2025-09-04 | 279.30 | 279.30 | 274.00 | 276.60 | 276.60 | 49,645 |
| 2025-09-03 | 277.20 | 283.40 | 276.90 | 280.60 | 280.60 | 18,819 |
| 2025-09-02 | 281.40 | 282.00 | 272.20 | 275.54 | 275.54 | 21,838 |
| 2025-09-01 | 287.50 | 291.80 | 283.40 | 288.52 | 288.52 | 11,108 |
| 2025-08-29 | 287.20 | 293.00 | 287.20 | 291.20 | 291.20 | 382,753 |
| 2025-08-28 | 291.40 | 294.30 | 291.20 | 292.00 | 292.00 | 34,435 |
| 2025-08-27 | 290.00 | 293.40 | 288.60 | 293.30 | 293.30 | 14,682 |
| 2025-08-26 | 289.60 | 295.40 | 289.60 | 292.76 | 292.76 | 84,234 |
| 2025-08-22 | 287.40 | 293.40 | 287.40 | 291.70 | 291.70 | 43,082 |
| 2025-08-21 | 283.90 | 286.90 | 283.60 | 286.90 | 286.90 | 33,082 |
| 2025-08-20 | 277.60 | 284.60 | 276.40 | 283.20 | 283.20 | 15,760 |
| 2025-08-19 | 281.80 | 282.20 | 278.70 | 280.67 | 280.67 | 14,246 |
| 2025-08-18 | 275.00 | 281.50 | 275.00 | 280.72 | 280.72 | 39,459 |
| 2025-08-15 | 272.70 | 275.40 | 271.60 | 273.00 | 273.00 | 30,849 |
| 2025-08-14 | 275.20 | 275.20 | 271.00 | 273.30 | 273.30 | 11,556 |
| 2025-08-13 | 274.60 | 276.00 | 271.60 | 274.60 | 274.60 | 22,839 |
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.