Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 310.90 | 311.20 | 306.80 | 309.67 | 309.67 | 749,870 |
| 2025-05-19 | 308.50 | 309.80 | 305.80 | 307.20 | 307.20 | 11,245 |
| 2025-05-16 | 307.50 | 309.80 | 305.80 | 307.50 | 307.50 | 9,645 |
| 2025-05-15 | 297.40 | 306.80 | 297.40 | 303.40 | 303.40 | 88,797 |
| 2025-05-14 | 302.60 | 303.00 | 297.40 | 299.00 | 299.00 | 22,587 |
| 2025-05-13 | 304.60 | 308.40 | 301.40 | 304.40 | 304.40 | 5,429 |
| 2025-05-12 | 298.00 | 304.00 | 289.60 | 302.60 | 302.60 | 41,680 |
| 2025-05-09 | 298.20 | 300.80 | 297.80 | 298.70 | 298.70 | 18,396 |
| 2025-05-08 | 297.00 | 299.80 | 294.60 | 297.00 | 297.00 | 17,167 |
| 2025-05-07 | 291.80 | 297.40 | 291.20 | 295.10 | 295.10 | 69,467 |
| 2025-05-06 | 295.80 | 299.60 | 295.80 | 299.10 | 299.10 | 44,225 |
| 2025-05-02 | 299.30 | 304.60 | 298.20 | 300.40 | 300.40 | 24,147 |
| 2025-05-01 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | 0 |
| 2025-04-30 | 298.70 | 300.20 | 288.90 | 288.90 | 288.90 | 63,730 |
| 2025-04-29 | 284.90 | 293.40 | 284.90 | 288.90 | 288.90 | 133,239 |
| 2025-04-28 | 277.30 | 280.20 | 274.80 | 278.20 | 278.20 | 131,585 |
| 2025-04-25 | 275.90 | 278.00 | 275.20 | 275.90 | 275.90 | 10,660 |
| 2025-04-24 | 275.80 | 278.60 | 273.40 | 275.60 | 275.60 | 167,480 |
| 2025-04-23 | 269.20 | 278.20 | 269.20 | 278.20 | 278.20 | 19,222 |
| 2025-04-22 | 262.40 | 265.40 | 257.00 | 265.00 | 265.00 | 43,258 |
| 2025-04-17 | 261.70 | 263.00 | 260.20 | 262.30 | 262.30 | 6,830 |
| 2025-04-16 | 262.70 | 264.20 | 260.00 | 262.70 | 262.70 | 26,284 |
| 2025-04-15 | 262.00 | 266.40 | 262.00 | 263.00 | 263.00 | 50,667 |
| 2025-04-14 | 258.60 | 261.40 | 258.00 | 258.60 | 258.60 | 13,028 |
| 2025-04-11 | 251.10 | 254.20 | 245.20 | 253.10 | 253.10 | 17,166 |
| 2025-04-10 | 264.20 | 266.00 | 248.00 | 250.30 | 250.30 | 31,181 |
| 2025-04-09 | 256.40 | 256.40 | 242.60 | 247.50 | 247.50 | 40,802 |
| 2025-04-08 | 264.50 | 270.00 | 263.20 | 267.40 | 267.40 | 6,020 |
| 2025-04-07 | 259.40 | 274.60 | 256.60 | 265.10 | 265.10 | 26,508 |
| 2025-04-04 | 279.70 | 280.40 | 272.40 | 273.70 | 273.70 | 81,559 |
| 2025-04-03 | 280.40 | 283.40 | 280.40 | 282.50 | 282.50 | 15,478 |
| 2025-04-02 | 282.60 | 283.00 | 278.20 | 280.50 | 280.50 | 33,609 |
| 2025-04-01 | 290.50 | 291.40 | 284.40 | 284.80 | 284.80 | 139,851 |
| 2025-03-31 | 289.30 | 289.60 | 282.40 | 287.10 | 287.10 | 42,194 |
| 2025-03-28 | 291.00 | 293.60 | 290.00 | 291.30 | 291.30 | 6,735 |
| 2025-03-27 | 289.20 | 295.00 | 289.20 | 292.20 | 292.20 | 19,348 |
| 2025-03-26 | 289.80 | 289.80 | 283.40 | 289.30 | 289.30 | 14,753 |
| 2025-03-25 | 289.30 | 292.80 | 289.20 | 292.20 | 292.20 | 17,747 |
| 2025-03-24 | 290.20 | 290.20 | 283.40 | 288.30 | 288.30 | 14,468 |
| 2025-03-21 | 291.60 | 293.40 | 288.00 | 290.50 | 290.50 | 20,040 |
| 2025-03-20 | 293.80 | 295.20 | 290.80 | 293.70 | 293.70 | 13,320 |
| 2025-03-19 | 286.30 | 294.00 | 285.40 | 292.70 | 292.70 | 18,404 |
| 2025-03-18 | 289.10 | 290.40 | 287.00 | 289.10 | 289.10 | 443,237 |
| 2025-03-17 | 291.40 | 292.00 | 286.20 | 287.60 | 287.60 | 21,847 |
| 2025-03-14 | 286.70 | 292.00 | 286.40 | 289.80 | 289.80 | 15,000 |
| 2025-03-13 | 278.50 | 286.40 | 278.20 | 285.30 | 285.30 | 11,735 |
| 2025-03-12 | 284.30 | 287.00 | 278.40 | 278.80 | 278.80 | 337,314 |
| 2025-03-11 | 295.40 | 295.40 | 282.70 | 282.70 | 282.70 | 312,977 |
| 2025-03-10 | 293.80 | 297.80 | 292.40 | 296.20 | 296.20 | 260,472 |
| 2025-03-07 | 299.00 | 299.00 | 294.60 | 295.10 | 295.10 | 21,177 |
| 2025-03-06 | 311.70 | 312.80 | 300.80 | 302.10 | 302.10 | 33,533 |
| 2025-03-05 | 319.80 | 322.60 | 310.20 | 312.80 | 312.80 | 25,510 |
| 2025-03-04 | 319.60 | 320.80 | 317.60 | 319.40 | 319.40 | 24,119 |
| 2025-03-03 | 316.90 | 322.80 | 316.20 | 320.00 | 320.00 | 441,651 |
| 2025-02-28 | 309.70 | 317.40 | 307.40 | 315.80 | 315.80 | 10,053 |
| 2025-02-27 | 312.60 | 312.60 | 309.20 | 312.10 | 312.10 | 16,310 |
| 2025-02-26 | 313.60 | 314.80 | 312.00 | 313.60 | 313.60 | 11,544 |
| 2025-02-25 | 310.60 | 315.60 | 310.00 | 314.20 | 314.20 | 14,292 |
| 2025-02-24 | 313.00 | 315.20 | 310.60 | 313.00 | 313.00 | 10,687 |
| 2025-02-21 | 316.80 | 317.20 | 310.66 | 313.30 | 313.30 | 26,640 |
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.