Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 311.00 | 312.20 | 299.00 | 299.00 | 299.00 | 503,758 |
| 2024-08-20 | 312.00 | 315.20 | 311.00 | 311.20 | 311.20 | 281,455 |
| 2024-08-19 | 310.60 | 312.60 | 305.40 | 311.80 | 311.80 | 328,622 |
| 2024-08-16 | 305.20 | 311.80 | 305.20 | 310.40 | 310.40 | 340,498 |
| 2024-08-15 | 294.00 | 306.20 | 293.20 | 304.80 | 304.80 | 577,924 |
| 2024-08-14 | 277.60 | 292.80 | 277.40 | 292.60 | 292.60 | 777,291 |
| 2024-08-13 | 271.80 | 275.60 | 269.60 | 275.60 | 275.60 | 270,578 |
| 2024-08-12 | 277.60 | 278.40 | 270.20 | 270.60 | 270.60 | 143,715 |
| 2024-08-09 | 276.80 | 280.00 | 274.60 | 278.40 | 278.40 | 186,050 |
| 2024-08-08 | 267.80 | 278.40 | 261.20 | 275.60 | 275.60 | 676,290 |
| 2024-08-07 | 261.00 | 270.40 | 261.00 | 269.00 | 269.00 | 348,701 |
| 2024-08-06 | 256.40 | 262.20 | 255.00 | 260.40 | 260.40 | 310,024 |
| 2024-08-05 | 265.00 | 267.40 | 257.40 | 261.60 | 261.60 | 391,423 |
| 2024-08-02 | 277.80 | 277.80 | 270.40 | 270.40 | 270.40 | 208,694 |
| 2024-08-01 | 279.00 | 281.80 | 277.20 | 278.00 | 278.00 | 138,931 |
| 2024-07-31 | 274.40 | 281.60 | 273.60 | 279.80 | 279.80 | 325,180 |
| 2024-07-30 | 275.00 | 282.60 | 273.60 | 273.60 | 273.60 | 474,811 |
| 2024-07-29 | 294.00 | 294.20 | 271.40 | 273.00 | 273.00 | 603,322 |
| 2024-07-26 | 299.00 | 299.20 | 292.00 | 293.80 | 293.80 | 414,494 |
| 2024-07-25 | 294.00 | 300.00 | 291.00 | 299.00 | 299.00 | 422,490 |
| 2024-07-24 | 293.80 | 294.80 | 289.00 | 292.40 | 292.40 | 224,608 |
| 2024-07-23 | 289.20 | 295.00 | 287.00 | 294.80 | 294.80 | 337,665 |
| 2024-07-22 | 281.60 | 289.00 | 281.60 | 288.60 | 288.60 | 386,229 |
| 2024-07-19 | 278.00 | 282.40 | 277.00 | 280.00 | 280.00 | 273,246 |
| 2024-07-18 | 272.60 | 284.00 | 271.00 | 278.00 | 278.00 | 314,993 |
| 2024-07-17 | 267.80 | 275.00 | 262.40 | 271.80 | 271.80 | 660,497 |
| 2024-07-16 | 287.00 | 287.00 | 267.00 | 278.00 | 278.00 | 706,576 |
| 2024-07-15 | 286.80 | 286.80 | 274.60 | 276.80 | 276.80 | 359,818 |
| 2024-07-12 | 280.00 | 285.40 | 278.00 | 285.00 | 285.00 | 244,033 |
| 2024-07-11 | 284.60 | 285.40 | 278.80 | 279.40 | 279.40 | 336,174 |
| 2024-07-10 | 281.80 | 284.00 | 278.80 | 283.40 | 283.40 | 155,536 |
| 2024-07-09 | 282.00 | 283.80 | 280.00 | 281.80 | 281.80 | 136,526 |
| 2024-07-08 | 277.40 | 283.80 | 277.40 | 281.80 | 281.80 | 410,765 |
| 2024-07-05 | 275.80 | 277.80 | 274.60 | 276.60 | 276.60 | 98,345 |
| 2024-07-04 | 276.80 | 278.20 | 274.40 | 275.80 | 275.80 | 131,339 |
| 2024-07-03 | 277.80 | 278.20 | 270.40 | 272.60 | 272.60 | 359,287 |
| 2024-07-02 | 283.00 | 285.80 | 277.80 | 278.20 | 278.20 | 259,870 |
| 2024-07-01 | 284.80 | 285.80 | 279.40 | 285.80 | 285.80 | 176,712 |
| 2024-06-28 | 284.60 | 285.60 | 279.60 | 283.60 | 283.60 | 173,970 |
| 2024-06-27 | 281.20 | 284.40 | 280.40 | 284.20 | 284.20 | 264,118 |
| 2024-06-26 | 281.00 | 284.20 | 279.40 | 281.40 | 281.40 | 212,795 |
| 2024-06-25 | 276.40 | 282.20 | 276.40 | 280.80 | 280.80 | 326,465 |
| 2024-06-24 | 276.20 | 277.00 | 270.20 | 276.00 | 276.00 | 266,904 |
| 2024-06-20 | 273.40 | 276.40 | 270.00 | 276.40 | 276.40 | 728,971 |
| 2024-06-19 | 271.60 | 274.80 | 268.60 | 273.40 | 273.40 | 247,712 |
| 2024-06-18 | 270.60 | 273.40 | 266.60 | 271.20 | 271.20 | 147,999 |
| 2024-06-17 | 271.60 | 273.00 | 267.20 | 270.60 | 270.60 | 213,947 |
| 2024-06-14 | 272.20 | 272.20 | 267.00 | 270.00 | 270.00 | 187,276 |
| 2024-06-13 | 270.80 | 274.40 | 268.60 | 272.20 | 272.20 | 211,306 |
| 2024-06-12 | 269.80 | 271.40 | 263.80 | 270.80 | 270.80 | 338,302 |
| 2024-06-11 | 272.80 | 275.20 | 268.20 | 268.80 | 268.80 | 424,622 |
| 2024-06-10 | 280.20 | 282.60 | 271.80 | 273.20 | 273.20 | 292,607 |
| 2024-06-07 | 290.00 | 290.00 | 272.60 | 281.00 | 281.00 | 514,506 |
| 2024-06-05 | 285.60 | 288.80 | 284.80 | 288.60 | 288.60 | 204,033 |
| 2024-06-04 | 282.80 | 286.40 | 279.00 | 284.40 | 284.40 | 385,214 |
| 2024-06-03 | 282.00 | 284.00 | 277.00 | 283.00 | 283.00 | 301,264 |
| 2024-05-31 | 277.20 | 283.00 | 275.00 | 282.40 | 282.40 | 706,896 |
| 2024-05-30 | 273.80 | 279.00 | 273.40 | 277.80 | 277.80 | 254,615 |
| 2024-05-29 | 275.20 | 277.20 | 272.80 | 272.80 | 272.80 | 239,560 |
| 2024-05-28 | 277.60 | 278.20 | 274.00 | 275.80 | 275.80 | 313,075 |
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.