Alvotech SDB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 46.005 | 47.445 | 46.000 | 47.005 | 47.005 | 6,850 |
| 2026-01-30 | 48.140 | 48.140 | 46.000 | 47.020 | 47.020 | 15,303 |
| 2026-01-29 | 46.255 | 48.230 | 44.500 | 47.785 | 47.785 | 20,967 |
| 2026-01-28 | 46.220 | 47.500 | 45.005 | 46.815 | 46.815 | 19,509 |
| 2026-01-27 | 45.205 | 47.480 | 44.500 | 47.475 | 47.475 | 25,716 |
| 2026-01-26 | 45.100 | 46.975 | 43.450 | 46.600 | 46.600 | 13,969 |
| 2026-01-23 | 46.865 | 46.865 | 45.005 | 46.210 | 46.210 | 2,401 |
| 2026-01-22 | 45.750 | 46.880 | 44.845 | 46.865 | 46.865 | 6,748 |
| 2026-01-21 | 43.005 | 45.750 | 43.000 | 45.750 | 45.750 | 28,496 |
| 2026-01-20 | 43.695 | 45.400 | 43.010 | 43.960 | 43.960 | 3,756 |
| 2026-01-19 | 44.200 | 44.400 | 43.040 | 43.690 | 43.690 | 13,940 |
| 2026-01-16 | 45.000 | 45.015 | 44.025 | 44.300 | 44.300 | 10,592 |
| 2026-01-15 | 44.005 | 45.950 | 44.005 | 45.000 | 45.000 | 7,960 |
| 2026-01-14 | 43.175 | 44.400 | 43.015 | 44.000 | 44.000 | 9,807 |
| 2026-01-13 | 45.000 | 45.000 | 43.170 | 43.700 | 43.700 | 8,912 |
| 2026-01-12 | 42.750 | 44.505 | 42.250 | 43.440 | 43.440 | 9,353 |
| 2026-01-09 | 42.300 | 44.100 | 42.130 | 43.900 | 43.900 | 7,932 |
| 2026-01-08 | 43.800 | 43.820 | 42.300 | 43.180 | 43.180 | 1,855 |
| 2026-01-07 | 44.885 | 44.885 | 42.280 | 43.820 | 43.820 | 17,262 |
| 2026-01-05 | 45.550 | 46.000 | 45.000 | 45.000 | 45.000 | 6,603 |
| 2026-01-02 | 45.505 | 47.135 | 45.400 | 45.730 | 45.730 | 20,403 |
| 2025-12-30 | 45.800 | 46.440 | 44.705 | 46.440 | 46.440 | 28,601 |
| 2025-12-29 | 46.000 | 46.955 | 44.900 | 45.640 | 45.640 | 85,299 |
| 2025-12-23 | 46.500 | 47.800 | 45.200 | 45.505 | 45.505 | 11,580 |
| 2025-12-22 | 45.090 | 46.500 | 44.100 | 46.500 | 46.500 | 5,625 |
| 2025-12-19 | 44.410 | 47.195 | 44.000 | 46.395 | 46.395 | 17,464 |
| 2025-12-18 | 47.010 | 47.010 | 44.480 | 46.500 | 46.500 | 67,824 |
| 2025-12-17 | 48.945 | 49.680 | 47.000 | 47.000 | 47.000 | 11,834,110 |
| 2025-12-16 | 51.100 | 52.710 | 48.330 | 48.950 | 48.950 | 9,665 |
| 2025-12-15 | 52.510 | 52.690 | 50.210 | 51.110 | 51.110 | 9,107 |
| 2025-12-12 | 51.590 | 54.000 | 51.590 | 52.500 | 52.500 | 31,699 |
| 2025-12-11 | 51.170 | 52.600 | 50.910 | 52.500 | 52.500 | 5,742 |
| 2025-12-10 | 51.910 | 52.530 | 49.515 | 52.530 | 52.530 | 7,027 |
| 2025-12-09 | 50.000 | 51.940 | 48.975 | 51.910 | 51.910 | 16,706 |
| 2025-12-08 | 49.990 | 51.000 | 48.075 | 50.000 | 50.000 | 21,468 |
| 2025-12-05 | 46.505 | 50.080 | 46.505 | 49.900 | 49.900 | 61,945 |
| 2025-12-04 | 41.800 | 46.500 | 41.800 | 46.500 | 46.500 | 17,797 |
| 2025-12-03 | 46.230 | 46.230 | 40.890 | 42.300 | 42.300 | 41,576 |
| 2025-12-02 | 46.350 | 46.350 | 44.000 | 44.300 | 44.300 | 23,538 |
| 2025-12-01 | 48.440 | 49.725 | 46.260 | 46.350 | 46.350 | 26,951 |
| 2025-11-28 | 48.000 | 50.390 | 47.190 | 50.390 | 50.390 | 62,900 |
| 2025-11-27 | 48.000 | 49.440 | 47.000 | 47.495 | 47.495 | 84,081 |
| 2025-11-26 | 47.905 | 49.100 | 47.000 | 47.900 | 47.900 | 247,240 |
| 2025-11-25 | 51.950 | 53.000 | 48.485 | 48.500 | 48.500 | 190,421 |
| 2025-11-24 | 50.500 | 50.540 | 48.000 | 50.000 | 50.000 | 137,874 |
| 2025-11-21 | 50.010 | 50.470 | 48.100 | 50.470 | 50.470 | 7,241 |
| 2025-11-20 | 49.035 | 52.000 | 49.000 | 50.010 | 50.010 | 51,015 |
| 2025-11-19 | 47.900 | 50.000 | 47.900 | 49.000 | 49.000 | 1,917 |
| 2025-11-18 | 49.850 | 49.850 | 48.000 | 48.900 | 48.900 | 9,250 |
| 2025-11-17 | 52.830 | 53.000 | 49.705 | 50.000 | 50.000 | 5,393 |
| 2025-11-14 | 52.500 | 53.250 | 51.000 | 51.780 | 51.780 | 13,539 |
| 2025-11-13 | 52.000 | 52.500 | 48.010 | 52.500 | 52.500 | 49,923 |
| 2025-11-12 | 53.390 | 54.850 | 52.000 | 52.520 | 52.520 | 12,841 |
| 2025-11-11 | 53.200 | 54.990 | 51.230 | 52.010 | 52.010 | 12,958 |
| 2025-11-10 | 52.500 | 59.850 | 52.500 | 53.200 | 53.200 | 66,189 |
| 2025-11-07 | 49.300 | 53.500 | 47.800 | 52.500 | 52.500 | 28,210 |
| 2025-11-06 | 46.800 | 49.500 | 46.800 | 48.610 | 48.610 | 73,100 |
| 2025-11-05 | 50.000 | 50.000 | 46.755 | 46.760 | 46.760 | 37,183 |
| 2025-11-04 | 50.800 | 50.800 | 46.550 | 47.700 | 47.700 | 248,466 |
| 2025-11-03 | 59.990 | 64.550 | 50.550 | 51.000 | 51.000 | 197,939 |
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.