Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 296.40 | 299.80 | 292.60 | 295.80 | 295.80 | 540,757 |
| 2024-11-22 | 290.30 | 295.60 | 289.60 | 291.60 | 291.60 | 22,739 |
| 2024-11-21 | 290.40 | 290.40 | 287.00 | 290.40 | 290.40 | 18,590 |
| 2024-11-20 | 302.20 | 305.80 | 289.40 | 289.40 | 289.40 | 18,729 |
| 2024-11-19 | 298.20 | 302.80 | 296.20 | 301.10 | 301.10 | 344,114 |
| 2024-11-18 | 300.40 | 305.20 | 297.20 | 300.20 | 300.20 | 12,133 |
| 2024-11-15 | 324.50 | 325.60 | 292.40 | 299.20 | 299.20 | 215,803 |
| 2024-11-14 | 329.80 | 331.80 | 324.20 | 329.40 | 329.40 | 11,388 |
| 2024-11-13 | 321.30 | 325.20 | 318.80 | 324.50 | 324.50 | 11,417 |
| 2024-11-12 | 324.20 | 324.20 | 319.40 | 323.50 | 323.50 | 3,471 |
| 2024-11-11 | 325.70 | 332.80 | 325.40 | 329.30 | 329.30 | 14,733 |
| 2024-11-08 | 323.60 | 326.40 | 322.40 | 326.20 | 326.20 | 14,604 |
| 2024-11-07 | 323.80 | 328.60 | 323.80 | 324.40 | 324.40 | 2,074 |
| 2024-11-06 | 328.50 | 334.80 | 324.40 | 325.60 | 325.60 | 126,855 |
| 2024-11-05 | 335.20 | 335.20 | 325.60 | 328.20 | 328.20 | 148,025 |
| 2024-11-04 | 329.50 | 335.20 | 329.00 | 332.90 | 332.90 | 19,487 |
| 2024-11-01 | 333.40 | 336.20 | 330.60 | 331.50 | 331.50 | 8,196 |
| 2024-10-31 | 338.90 | 339.00 | 328.20 | 331.50 | 331.50 | 112,801 |
| 2024-10-30 | 346.00 | 347.60 | 338.80 | 342.30 | 342.30 | 163,885 |
| 2024-10-29 | 347.90 | 349.80 | 345.60 | 347.90 | 347.90 | 300,085 |
| 2024-10-28 | 352.00 | 354.60 | 342.20 | 347.40 | 347.40 | 15,848 |
| 2024-10-25 | 335.50 | 348.80 | 334.00 | 347.10 | 347.10 | 70,169 |
| 2024-10-24 | 336.50 | 341.00 | 326.80 | 337.30 | 337.30 | 41,556 |
| 2024-10-23 | 316.80 | 328.80 | 316.80 | 327.20 | 327.20 | 34,700 |
| 2024-10-22 | 319.00 | 320.00 | 314.60 | 318.20 | 318.20 | 20,730 |
| 2024-10-21 | 317.80 | 319.80 | 315.60 | 317.80 | 317.80 | 14,951 |
| 2024-10-18 | 301.50 | 320.40 | 296.40 | 320.40 | 320.40 | 29,391 |
| 2024-10-17 | 298.20 | 302.20 | 296.80 | 298.20 | 298.20 | 10,868 |
| 2024-10-16 | 297.40 | 297.40 | 294.20 | 296.80 | 296.80 | 9,145 |
| 2024-10-15 | 298.80 | 300.60 | 293.60 | 294.90 | 294.90 | 110,327 |
| 2024-10-14 | 297.30 | 297.80 | 295.00 | 296.90 | 296.90 | 118,667 |
| 2024-10-11 | 297.80 | 300.20 | 295.80 | 295.80 | 295.80 | 19,669 |
| 2024-10-10 | 298.70 | 299.80 | 294.60 | 295.20 | 295.20 | 3,664 |
| 2024-10-09 | 301.10 | 304.00 | 299.40 | 302.10 | 302.10 | 10,069 |
| 2024-10-08 | 302.40 | 304.40 | 297.60 | 298.00 | 298.00 | 8,439 |
| 2024-10-07 | 304.40 | 305.40 | 301.00 | 303.90 | 303.90 | 13,017 |
| 2024-10-04 | 309.50 | 310.40 | 303.20 | 306.30 | 306.30 | 47,208 |
| 2024-10-03 | 307.80 | 310.00 | 305.20 | 309.20 | 309.20 | 12,203 |
| 2024-10-02 | 311.30 | 311.80 | 304.80 | 305.80 | 305.80 | 17,635 |
| 2024-10-01 | 327.80 | 330.00 | 308.70 | 311.30 | 311.30 | 36,818 |
| 2024-09-30 | 325.50 | 330.20 | 325.00 | 329.60 | 329.60 | 24,034 |
| 2024-09-27 | 324.60 | 326.20 | 322.00 | 323.60 | 323.60 | 13,707 |
| 2024-09-26 | 326.50 | 328.00 | 320.80 | 325.60 | 325.60 | 12,063 |
| 2024-09-25 | 318.60 | 324.20 | 318.60 | 322.90 | 322.90 | 8,365 |
| 2024-09-24 | 321.30 | 322.40 | 312.00 | 316.80 | 316.80 | 434,545 |
| 2024-09-23 | 313.10 | 322.00 | 313.00 | 319.60 | 319.60 | 15,472 |
| 2024-09-20 | 323.30 | 324.00 | 318.00 | 319.30 | 319.30 | 33,976 |
| 2024-09-19 | 326.40 | 327.40 | 323.40 | 324.40 | 324.40 | 11,533 |
| 2024-09-18 | 332.60 | 332.60 | 325.00 | 327.40 | 327.40 | 265,695 |
| 2024-09-17 | 333.20 | 338.00 | 331.60 | 333.00 | 333.00 | 117,249 |
| 2024-09-16 | 325.90 | 334.20 | 325.80 | 332.80 | 332.80 | 115,784 |
| 2024-09-13 | 321.70 | 327.20 | 319.60 | 325.10 | 325.10 | 18,811 |
| 2024-09-12 | 319.30 | 321.60 | 316.80 | 319.10 | 319.10 | 16,360 |
| 2024-09-11 | 317.30 | 318.60 | 312.00 | 317.10 | 317.10 | 5,375 |
| 2024-09-10 | 319.50 | 322.00 | 316.40 | 318.10 | 318.10 | 7,161 |
| 2024-09-09 | 309.50 | 320.10 | 309.00 | 320.10 | 320.10 | 14,701 |
| 2024-09-06 | 306.60 | 313.00 | 306.60 | 309.90 | 309.90 | 91,768 |
| 2024-09-05 | 309.20 | 313.60 | 307.40 | 309.20 | 309.20 | 18,602 |
| 2024-09-04 | 301.20 | 309.60 | 301.20 | 307.10 | 307.10 | 11,973 |
| 2024-09-03 | 317.40 | 318.60 | 313.80 | 316.90 | 316.90 | 10,802 |
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.