Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 255.00 | 257.80 | 253.00 | 253.40 | 253.40 | 311,031 |
| 2024-02-27 | 257.20 | 258.00 | 252.00 | 255.00 | 255.00 | 489,238 |
| 2024-02-26 | 262.40 | 262.80 | 256.20 | 256.80 | 256.80 | 348,557 |
| 2024-02-23 | 266.00 | 267.60 | 262.00 | 262.40 | 262.40 | 561,586 |
| 2024-02-22 | 262.60 | 265.20 | 259.20 | 265.20 | 265.20 | 774,796 |
| 2024-02-21 | 262.40 | 266.40 | 260.40 | 264.80 | 264.80 | 708,577 |
| 2024-02-20 | 259.40 | 264.60 | 258.80 | 263.20 | 263.20 | 1,042,737 |
| 2024-02-19 | 253.80 | 260.00 | 253.80 | 260.00 | 260.00 | 572,655 |
| 2024-02-16 | 257.00 | 257.80 | 251.60 | 254.40 | 254.40 | 523,513 |
| 2024-02-15 | 250.40 | 256.40 | 250.00 | 256.00 | 256.00 | 529,601 |
| 2024-02-14 | 250.80 | 251.20 | 244.40 | 250.40 | 250.40 | 766,971 |
| 2024-02-13 | 251.40 | 254.80 | 250.40 | 252.60 | 252.60 | 689,969 |
| 2024-02-12 | 253.80 | 254.60 | 243.20 | 252.40 | 252.40 | 1,173,693 |
| 2024-02-09 | 257.60 | 258.80 | 252.00 | 255.00 | 255.00 | 1,342,667 |
| 2024-02-08 | 257.20 | 275.00 | 252.40 | 259.40 | 259.40 | 1,411,233 |
| 2024-02-07 | 283.20 | 284.40 | 281.20 | 281.80 | 281.80 | 647,868 |
| 2024-02-06 | 275.40 | 282.80 | 275.40 | 282.00 | 282.00 | 342,458 |
| 2024-02-05 | 272.40 | 275.80 | 271.40 | 274.20 | 274.20 | 591,683 |
| 2024-02-02 | 280.20 | 286.00 | 271.20 | 272.00 | 272.00 | 1,029,028 |
| 2024-02-01 | 300.00 | 302.00 | 276.40 | 278.00 | 278.00 | 1,402,773 |
| 2024-01-31 | 293.80 | 294.80 | 289.80 | 292.00 | 292.00 | 421,695 |
| 2024-01-30 | 292.00 | 295.20 | 292.00 | 294.20 | 294.20 | 640,861 |
| 2024-01-29 | 287.00 | 291.60 | 286.20 | 291.00 | 291.00 | 640,722 |
| 2024-01-26 | 289.40 | 290.40 | 286.60 | 286.80 | 286.80 | 247,566 |
| 2024-01-25 | 291.00 | 293.60 | 287.60 | 289.20 | 289.20 | 251,684 |
| 2024-01-24 | 287.40 | 290.80 | 286.00 | 290.80 | 290.80 | 226,289 |
| 2024-01-23 | 293.80 | 294.20 | 283.40 | 285.20 | 285.20 | 377,727 |
| 2024-01-22 | 292.20 | 296.00 | 291.00 | 292.80 | 292.80 | 405,283 |
| 2024-01-19 | 291.60 | 293.00 | 290.60 | 292.20 | 292.20 | 274,227 |
| 2024-01-18 | 288.00 | 291.20 | 287.00 | 290.00 | 290.00 | 255,546 |
| 2024-01-17 | 287.80 | 289.60 | 282.00 | 287.20 | 287.20 | 615,375 |
| 2024-01-16 | 287.20 | 292.40 | 285.60 | 289.60 | 289.60 | 321,978 |
| 2024-01-15 | 291.40 | 292.00 | 283.60 | 286.00 | 286.00 | 419,764 |
| 2024-01-12 | 287.60 | 293.60 | 287.40 | 291.40 | 291.40 | 551,538 |
| 2024-01-11 | 280.60 | 289.20 | 280.00 | 286.00 | 286.00 | 753,731 |
| 2024-01-10 | 282.00 | 283.40 | 277.20 | 279.60 | 279.60 | 441,817 |
| 2024-01-09 | 276.00 | 281.40 | 276.00 | 278.60 | 278.60 | 524,811 |
| 2024-01-08 | 272.00 | 274.60 | 269.80 | 274.00 | 274.00 | 200,741 |
| 2024-01-05 | 266.80 | 270.20 | 266.60 | 270.20 | 270.20 | 161,992 |
| 2024-01-04 | 272.00 | 274.00 | 266.80 | 269.00 | 269.00 | 380,951 |
| 2024-01-03 | 269.60 | 274.20 | 269.00 | 272.00 | 272.00 | 441,083 |
| 2024-01-02 | 268.20 | 269.80 | 266.20 | 269.60 | 269.60 | 340,297 |
| 2023-12-29 | 267.80 | 269.00 | 266.20 | 267.00 | 267.00 | 219,142 |
| 2023-12-28 | 266.60 | 268.60 | 265.60 | 267.20 | 267.20 | 245,880 |
| 2023-12-27 | 262.20 | 266.60 | 262.00 | 266.60 | 266.60 | 382,887 |
| 2023-12-22 | 260.80 | 264.80 | 260.60 | 262.20 | 262.20 | 281,725 |
| 2023-12-21 | 263.00 | 265.00 | 260.60 | 262.00 | 262.00 | 506,869 |
| 2023-12-20 | 261.20 | 265.00 | 258.80 | 264.20 | 264.20 | 539,007 |
| 2023-12-19 | 260.00 | 261.80 | 258.20 | 258.40 | 258.40 | 502,150 |
| 2023-12-18 | 258.00 | 261.00 | 257.00 | 259.60 | 259.60 | 430,698 |
| 2023-12-15 | 250.00 | 261.20 | 249.80 | 259.40 | 259.40 | 2,167,336 |
| 2023-12-14 | 245.20 | 249.40 | 244.00 | 246.20 | 246.20 | 890,001 |
| 2023-12-13 | 241.00 | 245.80 | 241.00 | 244.00 | 244.00 | 576,149 |
| 2023-12-12 | 240.00 | 243.00 | 237.00 | 240.60 | 240.60 | 1,359,343 |
| 2023-12-11 | 239.00 | 240.60 | 236.40 | 240.20 | 240.20 | 615,786 |
| 2023-12-08 | 242.00 | 244.80 | 238.00 | 239.40 | 239.40 | 808,376 |
| 2023-12-07 | 250.60 | 250.60 | 241.60 | 242.00 | 242.00 | 1,014,059 |
| 2023-12-06 | 251.20 | 253.60 | 248.20 | 250.60 | 250.60 | 378,216 |
| 2023-12-05 | 251.80 | 252.80 | 248.40 | 251.40 | 251.40 | 571,134 |
| 2023-12-04 | 250.60 | 252.40 | 249.00 | 252.40 | 252.40 | 611,722 |
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.