Swedish Orphan Biovitrum AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	250.00	251.00	247.20	250.60	250.60	452,857
2023-11-30	253.00	253.20	248.00	249.60	249.60	1,390,840
2023-11-29	251.00	254.00	249.60	252.40	252.40	410,466
2023-11-28	250.60	253.00	249.00	250.80	250.80	439,244
2023-11-27	253.20	255.00	249.60	250.60	250.60	518,071
2023-11-24	251.20	253.20	250.80	253.20	253.20	943,150
2023-11-23	242.20	253.00	242.20	251.20	251.20	823,499
2023-11-22	241.20	243.00	240.80	241.20	241.20	362,553
2023-11-21	240.80	242.80	240.20	241.40	241.40	308,553
2023-11-20	243.00	245.00	241.40	241.80	241.80	358,288
2023-11-17	245.80	247.40	240.20	242.80	242.80	458,024
2023-11-16	245.40	247.20	243.60	245.00	245.00	343,147
2023-11-15	244.00	247.60	242.20	246.20	246.20	793,486
2023-11-14	239.80	243.40	238.80	242.00	242.00	469,871
2023-11-13	236.20	241.00	235.60	239.40	239.40	452,239
2023-11-10	238.00	239.20	235.00	236.20	236.20	405,822
2023-11-09	232.00	240.40	231.20	239.00	239.00	1,059,599
2023-11-08	228.60	235.60	228.60	232.00	232.00	683,717
2023-11-07	227.40	229.40	225.80	228.60	228.60	666,166
2023-11-06	232.00	233.20	228.40	228.60	228.60	645,800
2023-11-03	234.00	234.80	230.60	231.60	231.60	307,156
2023-11-02	235.80	238.80	231.20	233.00	233.00	531,061
2023-11-01	231.20	235.80	231.20	234.00	234.00	836,741
2023-10-31	233.80	234.80	226.80	229.40	229.40	884,802
2023-10-30	234.00	237.00	225.20	230.00	230.00	1,842,235
2023-10-27	224.20	227.80	217.20	223.20	223.20	2,128,407
2023-10-26	215.00	220.40	214.40	218.40	218.40	608,482
2023-10-25	216.00	218.20	213.20	215.60	215.60	678,495
2023-10-24	212.40	216.60	212.40	215.60	215.60	403,015
2023-10-23	209.80	213.20	209.00	213.00	213.00	340,140
2023-10-20	207.80	212.00	206.20	209.00	209.00	394,471
2023-10-19	212.60	213.20	208.40	208.80	208.80	554,033
2023-10-18	213.00	215.80	212.80	213.80	213.80	458,793
2023-10-17	213.00	217.20	212.40	215.20	215.20	402,211
2023-10-16	220.20	220.20	213.00	214.00	214.00	446,320
2023-10-13	222.60	222.60	217.20	220.40	220.40	867,677
2023-10-12	222.80	224.00	221.60	222.60	222.60	359,993
2023-10-11	219.80	223.00	219.20	221.00	221.00	447,047
2023-10-10	223.60	224.60	218.80	220.40	220.40	566,223
2023-10-09	224.40	225.40	220.80	221.80	221.80	460,229
2023-10-06	223.40	227.00	223.40	225.00	225.00	345,123
2023-10-05	220.80	224.60	220.80	222.40	222.40	291,345
2023-10-04	220.60	223.20	219.80	220.80	220.80	347,948
2023-10-03	224.40	224.80	219.20	220.40	220.40	497,354
2023-10-02	223.40	226.40	223.20	224.80	224.80	525,319
2023-09-29	222.60	227.00	222.40	223.40	223.40	577,951
2023-09-28	219.00	223.80	219.00	223.00	223.00	559,110
2023-09-27	220.60	222.40	217.60	219.00	219.00	437,825
2023-09-26	220.00	222.00	219.40	220.80	220.80	940,617
2023-09-25	220.60	221.60	218.80	221.00	221.00	533,522
2023-09-22	218.00	221.40	217.40	219.80	219.80	409,320
2023-09-21	218.60	219.40	214.80	218.00	218.00	468,664
2023-09-20	217.20	220.80	216.80	218.60	218.60	386,564
2023-09-19	219.20	221.20	216.80	216.80	216.80	617,171
2023-09-18	225.00	225.80	219.60	220.40	220.40	453,628
2023-09-15	225.00	228.40	224.20	224.20	224.20	1,175,311
2023-09-14	220.60	224.00	218.40	224.00	224.00	563,720
2023-09-13	222.00	222.20	218.40	219.80	219.80	464,345
2023-09-12	222.00	222.60	219.60	221.00	221.00	451,589
2023-09-11	217.20	222.40	216.20	221.80	221.80	850,312

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.