Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 313.90 | 317.60 | 310.60 | 317.40 | 317.40 | 13,974 |
| 2025-02-19 | 317.60 | 317.80 | 313.80 | 313.90 | 313.90 | 1,214,761 |
| 2025-02-18 | 315.40 | 320.80 | 315.40 | 319.10 | 319.10 | 32,125 |
| 2025-02-17 | 309.00 | 316.60 | 309.00 | 315.40 | 315.40 | 15,389 |
| 2025-02-14 | 319.10 | 319.20 | 307.00 | 311.60 | 311.60 | 35,590 |
| 2025-02-13 | 321.40 | 324.80 | 320.80 | 322.20 | 322.20 | 17,343 |
| 2025-02-12 | 319.90 | 321.00 | 319.20 | 319.90 | 319.90 | 138,258 |
| 2025-02-11 | 320.00 | 322.40 | 319.00 | 320.00 | 320.00 | 390,885 |
| 2025-02-10 | 320.60 | 322.20 | 319.80 | 321.40 | 321.40 | 7,993 |
| 2025-02-07 | 329.00 | 329.00 | 319.60 | 322.30 | 322.30 | 10,274 |
| 2025-02-06 | 329.30 | 333.00 | 327.00 | 331.10 | 331.10 | 28,663 |
| 2025-02-05 | 321.00 | 331.20 | 313.20 | 325.80 | 325.80 | 57,070 |
| 2025-02-04 | 329.00 | 330.20 | 324.40 | 325.10 | 325.10 | 38,224 |
| 2025-02-03 | 329.50 | 335.00 | 327.00 | 331.80 | 331.80 | 710,810 |
| 2025-01-31 | 341.20 | 341.20 | 333.20 | 337.00 | 337.00 | 17,484 |
| 2025-01-30 | 342.40 | 345.20 | 337.79 | 339.10 | 339.10 | 12,538 |
| 2025-01-29 | 336.80 | 343.60 | 336.80 | 340.60 | 340.60 | 11,013 |
| 2025-01-28 | 333.50 | 339.80 | 327.40 | 336.20 | 336.20 | 15,159 |
| 2025-01-27 | 329.90 | 333.60 | 323.40 | 333.60 | 333.60 | 26,514 |
| 2025-01-24 | 337.50 | 339.40 | 331.00 | 332.70 | 332.70 | 32,263 |
| 2025-01-23 | 337.10 | 338.80 | 333.20 | 333.60 | 333.60 | 20,913 |
| 2025-01-22 | 339.40 | 340.20 | 334.00 | 335.60 | 335.60 | 6,107 |
| 2025-01-21 | 331.30 | 339.60 | 329.40 | 338.40 | 338.40 | 29,019 |
| 2025-01-20 | 331.80 | 333.80 | 331.60 | 331.80 | 331.80 | 16,026 |
| 2025-01-17 | 331.00 | 332.00 | 327.20 | 330.10 | 330.10 | 15,354 |
| 2025-01-16 | 323.20 | 331.40 | 322.60 | 330.30 | 330.30 | 276,471 |
| 2025-01-15 | 318.60 | 321.00 | 312.40 | 320.80 | 320.80 | 11,280 |
| 2025-01-14 | 322.20 | 328.00 | 320.80 | 323.00 | 323.00 | 419,113 |
| 2025-01-13 | 326.80 | 326.80 | 320.00 | 321.40 | 321.40 | 9,622 |
| 2025-01-10 | 320.40 | 320.40 | 310.00 | 312.90 | 312.90 | 22,585 |
| 2025-01-09 | 317.40 | 321.20 | 317.00 | 321.20 | 321.20 | 9,773 |
| 2025-01-08 | 320.50 | 323.60 | 316.80 | 316.90 | 316.90 | 7,401 |
| 2025-01-07 | 324.20 | 324.20 | 311.00 | 319.00 | 319.00 | 19,507 |
| 2025-01-06 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 0 |
| 2025-01-03 | 323.70 | 324.00 | 317.60 | 319.50 | 319.50 | 7,734 |
| 2025-01-02 | 315.60 | 322.80 | 310.20 | 322.00 | 322.00 | 4,757 |
| 2024-12-31 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 0 |
| 2024-12-30 | 316.30 | 318.80 | 314.80 | 316.20 | 316.20 | 7,234 |
| 2024-12-27 | 312.00 | 317.80 | 311.80 | 315.30 | 315.30 | 3,086 |
| 2024-12-24 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 0 |
| 2024-12-23 | 308.30 | 316.00 | 306.40 | 312.40 | 312.40 | 5,697 |
| 2024-12-20 | 308.50 | 311.60 | 302.60 | 311.50 | 311.50 | 10,422 |
| 2024-12-19 | 307.10 | 308.80 | 305.00 | 307.10 | 307.10 | 16,894 |
| 2024-12-18 | 311.70 | 312.20 | 308.80 | 311.70 | 311.70 | 573,777 |
| 2024-12-17 | 315.40 | 316.40 | 309.60 | 312.00 | 312.00 | 43,751 |
| 2024-12-16 | 315.10 | 318.20 | 313.40 | 318.10 | 318.10 | 10,907 |
| 2024-12-13 | 314.70 | 317.60 | 314.70 | 314.70 | 314.70 | 5,890 |
| 2024-12-12 | 316.70 | 317.10 | 312.60 | 316.80 | 316.80 | 935,813 |
| 2024-12-11 | 311.40 | 321.20 | 311.00 | 314.60 | 314.60 | 5,445 |
| 2024-12-10 | 315.70 | 319.20 | 315.00 | 316.10 | 316.10 | 4,822 |
| 2024-12-09 | 316.90 | 320.20 | 314.40 | 316.90 | 316.90 | 4,276 |
| 2024-12-06 | 309.00 | 316.60 | 306.00 | 316.60 | 316.60 | 10,205 |
| 2024-12-05 | 308.30 | 309.60 | 306.40 | 308.50 | 308.50 | 8,682 |
| 2024-12-04 | 304.10 | 309.80 | 303.80 | 307.60 | 307.60 | 371,652 |
| 2024-12-03 | 305.80 | 306.80 | 301.60 | 305.60 | 305.60 | 46,774 |
| 2024-12-02 | 303.60 | 307.00 | 300.00 | 306.20 | 306.20 | 4,625 |
| 2024-11-29 | 306.00 | 308.20 | 301.00 | 304.40 | 304.40 | 13,715 |
| 2024-11-28 | 308.80 | 309.80 | 305.80 | 308.70 | 308.70 | 12,033 |
| 2024-11-27 | 302.00 | 307.80 | 301.00 | 306.30 | 306.30 | 1,772,485 |
| 2024-11-26 | 296.80 | 302.40 | 296.40 | 300.20 | 300.20 | 8,433 |
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.