Alvotech SDB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 59.990 | 64.550 | 50.550 | 51.000 | 51.000 | 197,939 |
| 2025-10-31 | 75.200 | 76.120 | 74.000 | 74.100 | 74.100 | 1,059 |
| 2025-10-30 | 75.200 | 77.750 | 74.200 | 75.000 | 75.000 | 8,389 |
| 2025-10-29 | 79.440 | 79.440 | 74.000 | 76.000 | 76.000 | 17,529 |
| 2025-10-28 | 80.000 | 80.960 | 76.080 | 79.500 | 79.500 | 12,990 |
| 2025-10-27 | 81.400 | 81.440 | 79.000 | 80.000 | 80.000 | 6,273 |
| 2025-10-24 | 77.980 | 79.930 | 77.600 | 78.270 | 78.270 | 1,449 |
| 2025-10-23 | 78.000 | 79.870 | 77.200 | 77.250 | 77.250 | 10,607 |
| 2025-10-22 | 79.100 | 81.750 | 77.200 | 77.200 | 77.200 | 4,850 |
| 2025-10-21 | 79.740 | 81.980 | 79.000 | 79.300 | 79.300 | 8,550 |
| 2025-10-20 | 81.000 | 82.500 | 78.000 | 78.000 | 78.000 | 5,265 |
| 2025-10-17 | 82.380 | 82.380 | 80.000 | 80.200 | 80.200 | 11,268 |
| 2025-10-16 | 85.300 | 85.500 | 83.870 | 84.120 | 84.120 | 10,471 |
| 2025-10-15 | 81.000 | 85.720 | 80.500 | 85.500 | 85.500 | 22,534 |
| 2025-10-14 | 78.990 | 81.990 | 76.550 | 80.840 | 80.840 | 12,281 |
| 2025-10-13 | 79.660 | 80.880 | 77.650 | 77.900 | 77.900 | 4,480 |
| 2025-10-10 | 79.000 | 81.090 | 77.730 | 77.770 | 77.770 | 8,626 |
| 2025-10-09 | 82.710 | 83.530 | 80.110 | 81.000 | 81.000 | 21,717 |
| 2025-10-08 | 81.000 | 83.790 | 81.000 | 83.690 | 83.690 | 14,120 |
| 2025-10-07 | 79.380 | 82.960 | 78.640 | 80.010 | 80.010 | 10,602 |
| 2025-10-06 | 78.790 | 80.110 | 76.480 | 80.100 | 80.100 | 1,655 |
| 2025-10-03 | 77.030 | 78.890 | 76.130 | 78.890 | 78.890 | 5,426 |
| 2025-10-02 | 76.830 | 77.400 | 75.500 | 76.850 | 76.850 | 2,689 |
| 2025-10-01 | 77.000 | 81.000 | 76.200 | 77.100 | 77.100 | 6,566 |
| 2025-09-30 | 78.100 | 80.000 | 77.000 | 77.010 | 77.010 | 5,624 |
| 2025-09-29 | 78.330 | 80.660 | 77.690 | 78.200 | 78.200 | 10,172 |
| 2025-09-26 | 77.030 | 79.180 | 76.500 | 78.000 | 78.000 | 28,781 |
| 2025-09-25 | 81.200 | 81.610 | 77.020 | 77.090 | 77.090 | 8,974 |
| 2025-09-24 | 83.720 | 85.600 | 79.390 | 83.450 | 83.450 | 19,719 |
| 2025-09-23 | 75.000 | 86.220 | 75.000 | 83.720 | 83.720 | 72,500 |
| 2025-09-22 | 75.350 | 75.820 | 73.990 | 74.510 | 74.510 | 4,450 |
| 2025-09-19 | 75.390 | 75.950 | 73.800 | 74.180 | 74.180 | 12,723 |
| 2025-09-18 | 73.500 | 75.750 | 73.490 | 73.800 | 73.800 | 3,174 |
| 2025-09-17 | 74.260 | 76.150 | 73.530 | 73.540 | 73.540 | 3,615 |
| 2025-09-16 | 75.290 | 75.600 | 74.300 | 74.300 | 74.300 | 2,644 |
| 2025-09-15 | 75.090 | 75.890 | 74.250 | 75.280 | 75.280 | 5,030 |
| 2025-09-12 | 75.870 | 76.650 | 74.690 | 74.830 | 74.830 | 6,494 |
| 2025-09-11 | 75.860 | 76.010 | 74.800 | 75.870 | 75.870 | 4,744 |
| 2025-09-10 | 76.630 | 77.970 | 75.510 | 75.850 | 75.850 | 10,943 |
| 2025-09-09 | 79.540 | 79.540 | 76.000 | 76.630 | 76.630 | 5,966 |
| 2025-09-08 | 78.800 | 79.730 | 76.480 | 79.540 | 79.540 | 6,377 |
| 2025-09-05 | 77.160 | 78.800 | 75.110 | 78.800 | 78.800 | 13,696 |
| 2025-09-04 | 75.110 | 77.770 | 74.860 | 77.160 | 77.160 | 13,550 |
| 2025-09-03 | 76.000 | 76.490 | 74.900 | 75.480 | 75.480 | 26,955 |
| 2025-09-02 | 74.750 | 76.390 | 74.750 | 76.000 | 76.000 | 29,908 |
| 2025-09-01 | 75.070 | 76.000 | 75.000 | 75.020 | 75.020 | 18,087 |
| 2025-08-29 | 76.390 | 76.680 | 75.220 | 76.000 | 76.000 | 28,692 |
| 2025-08-28 | 76.200 | 77.000 | 75.210 | 76.870 | 76.870 | 25,126 |
| 2025-08-27 | 77.990 | 77.990 | 76.090 | 76.090 | 76.090 | 22,808 |
| 2025-08-26 | 79.000 | 79.000 | 77.420 | 77.440 | 77.440 | 43,824 |
| 2025-08-25 | 79.940 | 80.000 | 78.950 | 79.000 | 79.000 | 22,076 |
| 2025-08-22 | 79.870 | 81.080 | 79.580 | 79.940 | 79.940 | 61,351 |
| 2025-08-21 | 79.610 | 80.000 | 78.600 | 79.000 | 79.000 | 28,060 |
| 2025-08-20 | 82.800 | 82.980 | 77.600 | 79.610 | 79.610 | 22,337 |
| 2025-08-19 | 84.000 | 85.880 | 83.000 | 83.000 | 83.000 | 47,753 |
| 2025-08-18 | 77.870 | 84.200 | 76.130 | 83.200 | 83.200 | 96,607 |
| 2025-08-15 | 78.000 | 81.010 | 76.580 | 78.480 | 78.480 | 116,198 |
| 2025-08-14 | 87.360 | 90.500 | 75.900 | 76.290 | 76.290 | 66,915 |
| 2025-08-13 | 84.290 | 86.160 | 82.030 | 85.000 | 85.000 | 8,187 |
| 2025-08-12 | 84.690 | 85.000 | 82.150 | 84.330 | 84.330 | 2,413 |
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.