Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 274.60 | 276.00 | 271.60 | 274.60 | 274.60 | 22,839 |
| 2025-08-12 | 272.90 | 276.20 | 272.70 | 275.90 | 275.90 | 7,737 |
| 2025-08-11 | 271.60 | 274.20 | 271.60 | 273.35 | 273.35 | 9,670 |
| 2025-08-08 | 272.90 | 273.60 | 270.80 | 271.30 | 271.30 | 5,082 |
| 2025-08-07 | 269.40 | 276.00 | 269.20 | 273.50 | 273.50 | 9,676 |
| 2025-08-06 | 275.80 | 275.80 | 269.60 | 272.20 | 272.20 | 14,952 |
| 2025-08-05 | 271.80 | 275.20 | 271.80 | 273.94 | 273.94 | 50,172 |
| 2025-08-04 | 265.80 | 269.80 | 265.00 | 268.35 | 268.35 | 4,152 |
| 2025-08-01 | 264.40 | 264.40 | 261.70 | 262.20 | 262.20 | 9,896 |
| 2025-07-31 | 279.70 | 281.00 | 269.60 | 273.50 | 273.50 | 244,270 |
| 2025-07-30 | 283.40 | 283.40 | 277.40 | 280.50 | 280.50 | 23,041 |
| 2025-07-29 | 281.90 | 290.46 | 281.20 | 290.46 | 290.46 | 9,226 |
| 2025-07-28 | 283.80 | 285.20 | 281.60 | 282.00 | 282.00 | 7,743 |
| 2025-07-25 | 280.90 | 283.20 | 280.90 | 281.30 | 281.30 | 6,331 |
| 2025-07-24 | 276.80 | 284.80 | 276.80 | 284.20 | 284.20 | 471,070 |
| 2025-07-23 | 273.60 | 277.00 | 273.60 | 276.50 | 276.50 | 308,689 |
| 2025-07-22 | 270.50 | 272.00 | 268.20 | 270.28 | 270.28 | 32,938 |
| 2025-07-21 | 271.40 | 272.60 | 269.60 | 271.16 | 271.16 | 5,578 |
| 2025-07-18 | 274.20 | 274.20 | 271.60 | 271.60 | 271.60 | 12,305 |
| 2025-07-17 | 284.30 | 285.40 | 274.20 | 274.20 | 274.20 | 75,940 |
| 2025-07-16 | 288.20 | 288.20 | 280.60 | 282.10 | 282.10 | 61,687 |
| 2025-07-15 | 296.50 | 300.40 | 294.20 | 297.11 | 297.11 | 316,914 |
| 2025-07-14 | 287.20 | 295.40 | 287.20 | 292.52 | 292.52 | 24,931 |
| 2025-07-11 | 291.20 | 291.50 | 285.80 | 288.50 | 288.50 | 11,256 |
| 2025-07-10 | 284.60 | 292.80 | 284.60 | 290.80 | 290.80 | 160,047 |
| 2025-07-09 | 284.00 | 284.00 | 281.00 | 282.30 | 282.30 | 50,415 |
| 2025-07-08 | 287.20 | 287.20 | 282.80 | 284.01 | 284.01 | 8,404 |
| 2025-07-07 | 287.30 | 288.20 | 285.00 | 285.40 | 285.40 | 91,489 |
| 2025-07-04 | 284.80 | 288.20 | 283.70 | 288.20 | 288.20 | 15,503 |
| 2025-07-03 | 286.80 | 287.80 | 284.80 | 286.80 | 286.80 | 7,314 |
| 2025-07-02 | 288.00 | 289.20 | 280.70 | 283.20 | 283.20 | 11,897 |
| 2025-07-01 | 283.10 | 289.20 | 283.10 | 284.55 | 284.55 | 68,750 |
| 2025-06-30 | 289.30 | 293.40 | 286.00 | 287.25 | 287.25 | 57,243 |
| 2025-06-27 | 279.60 | 284.80 | 277.70 | 282.40 | 282.40 | 63,834 |
| 2025-06-26 | 278.00 | 279.30 | 275.00 | 277.80 | 277.80 | 61,268 |
| 2025-06-25 | 279.70 | 281.20 | 276.20 | 276.50 | 276.50 | 7,310 |
| 2025-06-24 | 281.10 | 281.10 | 276.00 | 278.60 | 278.60 | 54,544 |
| 2025-06-23 | 271.80 | 278.40 | 271.40 | 275.39 | 275.39 | 641,955 |
| 2025-06-20 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0 |
| 2025-06-19 | 280.20 | 281.20 | 271.50 | 272.70 | 272.70 | 35,321 |
| 2025-06-18 | 278.20 | 285.50 | 278.20 | 285.50 | 285.50 | 87,384 |
| 2025-06-17 | 283.20 | 283.20 | 280.00 | 282.30 | 282.30 | 9,121 |
| 2025-06-16 | 287.60 | 290.60 | 283.40 | 289.60 | 289.60 | 15,597 |
| 2025-06-13 | 290.10 | 290.20 | 284.60 | 286.50 | 286.50 | 404,831 |
| 2025-06-12 | 303.40 | 303.90 | 291.40 | 294.10 | 294.10 | 35,548 |
| 2025-06-11 | 294.00 | 304.20 | 294.00 | 303.40 | 303.40 | 23,675 |
| 2025-06-10 | 303.50 | 303.50 | 289.30 | 298.22 | 298.22 | 31,964 |
| 2025-06-09 | 307.70 | 308.00 | 304.20 | 305.85 | 305.85 | 9,024 |
| 2025-06-06 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2025-06-05 | 305.60 | 307.40 | 303.20 | 304.50 | 304.50 | 13,000 |
| 2025-06-04 | 304.00 | 304.40 | 300.70 | 304.00 | 304.00 | 6,314 |
| 2025-06-03 | 305.80 | 306.30 | 299.80 | 301.20 | 301.20 | 60,778 |
| 2025-06-02 | 294.20 | 305.00 | 294.20 | 302.50 | 302.50 | 41,525 |
| 2025-05-30 | 291.70 | 295.00 | 290.70 | 294.60 | 294.60 | 294,614 |
| 2025-05-29 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 0 |
| 2025-05-28 | 295.10 | 295.80 | 290.20 | 295.80 | 295.80 | 3,172 |
| 2025-05-27 | 295.80 | 297.70 | 293.60 | 293.60 | 293.60 | 7,413 |
| 2025-05-23 | 302.50 | 302.80 | 293.00 | 294.80 | 294.80 | 15,963 |
| 2025-05-22 | 310.10 | 310.75 | 299.00 | 301.30 | 301.30 | 96,080 |
| 2025-05-21 | 308.80 | 310.60 | 306.40 | 309.80 | 309.80 | 11,843 |
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.