Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 277.60 | 278.20 | 274.00 | 275.80 | 275.80 | 313,075 |
| 2024-05-27 | 281.60 | 281.80 | 276.00 | 276.20 | 276.20 | 136,882 |
| 2024-05-24 | 280.00 | 281.60 | 278.40 | 280.20 | 280.20 | 143,693 |
| 2024-05-23 | 278.40 | 282.40 | 277.00 | 280.20 | 280.20 | 125,549 |
| 2024-05-22 | 278.40 | 278.40 | 275.60 | 278.40 | 278.40 | 417,287 |
| 2024-05-21 | 280.60 | 283.20 | 277.20 | 278.40 | 278.40 | 232,145 |
| 2024-05-20 | 277.00 | 281.80 | 275.40 | 280.80 | 280.80 | 360,977 |
| 2024-05-17 | 282.40 | 283.40 | 276.80 | 277.00 | 277.00 | 499,751 |
| 2024-05-16 | 288.40 | 290.60 | 275.40 | 282.40 | 282.40 | 559,176 |
| 2024-05-15 | 284.20 | 289.60 | 283.80 | 287.80 | 287.80 | 324,134 |
| 2024-05-14 | 280.20 | 283.40 | 274.20 | 283.40 | 283.40 | 835,676 |
| 2024-05-13 | 287.80 | 287.80 | 282.20 | 286.60 | 286.60 | 194,205 |
| 2024-05-10 | 284.60 | 288.00 | 281.80 | 288.00 | 288.00 | 383,005 |
| 2024-05-08 | 280.80 | 285.60 | 280.00 | 283.60 | 283.60 | 181,257 |
| 2024-05-07 | 283.20 | 284.00 | 277.80 | 280.80 | 280.80 | 541,173 |
| 2024-05-06 | 280.60 | 286.20 | 279.00 | 282.00 | 282.00 | 224,724 |
| 2024-05-03 | 280.00 | 283.60 | 277.60 | 280.00 | 280.00 | 634,250 |
| 2024-05-02 | 285.40 | 287.00 | 278.40 | 280.00 | 280.00 | 505,032 |
| 2024-04-30 | 283.60 | 287.80 | 282.80 | 285.40 | 285.40 | 380,444 |
| 2024-04-29 | 281.00 | 284.80 | 274.20 | 283.40 | 283.40 | 451,592 |
| 2024-04-26 | 277.20 | 286.80 | 269.20 | 281.00 | 281.00 | 1,124,638 |
| 2024-04-25 | 280.00 | 289.60 | 267.40 | 280.80 | 280.80 | 1,324,807 |
| 2024-04-24 | 269.00 | 272.60 | 264.60 | 266.40 | 266.40 | 886,847 |
| 2024-04-23 | 262.60 | 269.00 | 262.20 | 269.00 | 269.00 | 667,027 |
| 2024-04-22 | 262.00 | 265.80 | 261.40 | 262.80 | 262.80 | 414,483 |
| 2024-04-19 | 258.20 | 261.00 | 255.40 | 261.00 | 261.00 | 314,854 |
| 2024-04-18 | 255.80 | 261.60 | 255.40 | 259.40 | 259.40 | 323,531 |
| 2024-04-17 | 258.00 | 259.20 | 254.20 | 255.80 | 255.80 | 225,294 |
| 2024-04-16 | 251.60 | 259.40 | 251.00 | 258.40 | 258.40 | 259,785 |
| 2024-04-15 | 252.60 | 255.80 | 251.60 | 254.20 | 254.20 | 274,439 |
| 2024-04-12 | 257.40 | 261.20 | 252.00 | 252.80 | 252.80 | 306,618 |
| 2024-04-11 | 259.20 | 259.60 | 255.60 | 256.00 | 256.00 | 369,988 |
| 2024-04-10 | 267.20 | 268.80 | 258.40 | 259.00 | 259.00 | 365,135 |
| 2024-04-09 | 262.00 | 267.20 | 261.80 | 266.40 | 266.40 | 375,206 |
| 2024-04-08 | 263.00 | 265.20 | 259.80 | 262.00 | 262.00 | 184,687 |
| 2024-04-05 | 259.40 | 265.00 | 256.20 | 263.60 | 263.60 | 395,394 |
| 2024-04-04 | 263.60 | 264.80 | 260.80 | 261.40 | 261.40 | 311,533 |
| 2024-04-03 | 263.60 | 264.20 | 260.40 | 263.60 | 263.60 | 453,605 |
| 2024-04-02 | 267.20 | 270.00 | 261.80 | 263.60 | 263.60 | 379,740 |
| 2024-03-28 | 274.00 | 274.00 | 267.20 | 267.20 | 267.20 | 197,348 |
| 2024-03-27 | 269.00 | 272.20 | 268.20 | 272.20 | 272.20 | 328,104 |
| 2024-03-26 | 268.40 | 269.00 | 262.60 | 267.80 | 267.80 | 540,104 |
| 2024-03-25 | 269.60 | 271.40 | 265.60 | 268.20 | 268.20 | 311,572 |
| 2024-03-22 | 270.40 | 273.20 | 268.00 | 269.20 | 269.20 | 387,948 |
| 2024-03-21 | 266.20 | 271.40 | 263.40 | 270.80 | 270.80 | 321,629 |
| 2024-03-20 | 264.00 | 266.80 | 260.60 | 266.20 | 266.20 | 337,205 |
| 2024-03-19 | 266.80 | 268.60 | 263.60 | 264.00 | 264.00 | 500,850 |
| 2024-03-18 | 270.40 | 270.60 | 262.20 | 267.80 | 267.80 | 549,416 |
| 2024-03-15 | 278.80 | 278.80 | 269.60 | 271.20 | 271.20 | 1,570,718 |
| 2024-03-14 | 281.00 | 281.60 | 273.60 | 276.20 | 276.20 | 695,353 |
| 2024-03-13 | 280.20 | 283.00 | 277.20 | 280.40 | 280.40 | 465,245 |
| 2024-03-12 | 278.60 | 283.80 | 274.80 | 280.20 | 280.20 | 509,593 |
| 2024-03-11 | 279.20 | 282.80 | 277.60 | 279.60 | 279.60 | 351,300 |
| 2024-03-08 | 271.00 | 282.20 | 270.20 | 280.80 | 280.80 | 553,553 |
| 2024-03-07 | 269.60 | 273.00 | 266.20 | 270.40 | 270.40 | 364,879 |
| 2024-03-06 | 265.80 | 271.20 | 264.00 | 269.80 | 269.80 | 607,589 |
| 2024-03-05 | 261.60 | 268.40 | 261.40 | 266.20 | 266.20 | 515,666 |
| 2024-03-04 | 260.80 | 263.40 | 259.80 | 262.20 | 262.20 | 241,824 |
| 2024-03-01 | 253.60 | 263.00 | 252.40 | 260.80 | 260.80 | 516,385 |
| 2024-02-29 | 256.00 | 259.20 | 253.40 | 254.60 | 254.60 | 706,158 |
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.