Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 220.00 | 220.20 | 216.00 | 217.00 | 217.00 | 754,791 |
| 2023-09-07 | 220.20 | 222.00 | 216.80 | 219.80 | 219.80 | 1,084,786 |
| 2023-09-06 | 216.80 | 220.20 | 214.80 | 217.80 | 217.80 | 836,851 |
| 2023-09-05 | 215.80 | 219.40 | 213.40 | 218.40 | 218.40 | 689,556 |
| 2023-09-04 | 211.80 | 215.80 | 210.20 | 215.80 | 215.80 | 629,212 |
| 2023-09-01 | 208.20 | 211.60 | 208.20 | 211.00 | 211.00 | 529,168 |
| 2023-08-31 | 205.60 | 212.20 | 203.60 | 211.60 | 211.60 | 1,914,154 |
| 2023-08-30 | 210.00 | 210.60 | 206.00 | 206.40 | 206.40 | 303,744 |
| 2023-08-29 | 209.40 | 211.80 | 206.00 | 209.80 | 209.80 | 374,081 |
| 2023-08-28 | 210.60 | 212.80 | 206.80 | 209.40 | 209.40 | 359,595 |
| 2023-08-25 | 218.00 | 223.80 | 217.40 | 221.40 | 211.48 | 471,790 |
| 2023-08-24 | 217.00 | 220.00 | 215.00 | 217.40 | 207.65 | 385,717 |
| 2023-08-23 | 206.60 | 220.00 | 206.60 | 218.00 | 208.23 | 797,084 |
| 2023-08-22 | 205.60 | 211.20 | 204.80 | 210.20 | 200.78 | 370,566 |
| 2023-08-21 | 203.60 | 207.60 | 203.60 | 205.20 | 196.00 | 127,305 |
| 2023-08-18 | 207.40 | 208.20 | 202.40 | 204.40 | 195.24 | 183,131 |
| 2023-08-17 | 210.00 | 210.80 | 207.60 | 207.60 | 198.29 | 189,514 |
| 2023-08-16 | 212.00 | 213.20 | 208.80 | 210.40 | 200.97 | 213,514 |
| 2023-08-15 | 212.00 | 214.80 | 211.80 | 212.20 | 202.69 | 196,086 |
| 2023-08-14 | 212.40 | 214.20 | 210.40 | 214.20 | 204.60 | 237,408 |
| 2023-08-11 | 209.00 | 213.20 | 208.80 | 212.40 | 202.88 | 248,366 |
| 2023-08-10 | 208.40 | 211.40 | 206.00 | 209.80 | 200.40 | 382,608 |
| 2023-08-09 | 204.40 | 208.00 | 204.40 | 206.80 | 197.53 | 287,033 |
| 2023-08-08 | 197.90 | 206.00 | 197.90 | 204.40 | 195.24 | 195,712 |
| 2023-08-07 | 201.40 | 204.00 | 199.80 | 202.40 | 193.33 | 233,687 |
| 2023-08-04 | 207.00 | 207.60 | 201.60 | 202.20 | 193.14 | 254,162 |
| 2023-08-03 | 205.20 | 205.80 | 203.60 | 204.60 | 195.43 | 205,297 |
| 2023-08-02 | 205.00 | 206.80 | 203.00 | 206.00 | 196.77 | 245,293 |
| 2023-08-01 | 206.00 | 207.60 | 205.60 | 205.80 | 196.57 | 158,759 |
| 2023-07-31 | 205.40 | 207.60 | 204.80 | 206.00 | 196.77 | 308,049 |
| 2023-07-28 | 204.00 | 207.20 | 203.80 | 206.00 | 196.77 | 235,922 |
| 2023-07-27 | 203.00 | 206.00 | 203.00 | 204.60 | 195.43 | 166,833 |
| 2023-07-26 | 205.00 | 205.60 | 202.60 | 203.60 | 194.47 | 184,647 |
| 2023-07-25 | 205.00 | 205.60 | 202.00 | 205.00 | 195.81 | 232,785 |
| 2023-07-24 | 208.40 | 209.60 | 203.60 | 204.40 | 195.24 | 179,269 |
| 2023-07-21 | 204.60 | 209.60 | 203.60 | 208.40 | 199.06 | 257,042 |
| 2023-07-20 | 203.60 | 204.60 | 201.00 | 204.40 | 195.24 | 471,830 |
| 2023-07-19 | 213.60 | 213.60 | 199.10 | 205.60 | 196.38 | 934,548 |
| 2023-07-18 | 218.60 | 224.00 | 207.80 | 212.80 | 203.26 | 646,458 |
| 2023-07-17 | 205.60 | 206.40 | 202.40 | 205.80 | 196.57 | 335,745 |
| 2023-07-14 | 202.40 | 205.00 | 201.00 | 203.40 | 194.28 | 349,511 |
| 2023-07-13 | 203.60 | 205.80 | 200.00 | 200.00 | 191.03 | 363,054 |
| 2023-07-12 | 204.80 | 204.80 | 201.40 | 204.00 | 194.86 | 240,859 |
| 2023-07-11 | 206.00 | 206.00 | 201.40 | 204.00 | 194.86 | 225,215 |
| 2023-07-10 | 202.40 | 205.20 | 201.40 | 204.20 | 195.05 | 234,159 |
| 2023-07-07 | 205.60 | 208.00 | 203.40 | 203.40 | 194.28 | 351,199 |
| 2023-07-06 | 208.40 | 210.40 | 201.60 | 205.40 | 196.19 | 468,230 |
| 2023-07-05 | 209.60 | 210.00 | 206.00 | 209.60 | 200.20 | 307,124 |
| 2023-07-04 | 208.20 | 212.40 | 207.40 | 211.00 | 201.54 | 201,585 |
| 2023-07-03 | 210.40 | 211.40 | 207.40 | 208.20 | 198.87 | 175,651 |
| 2023-06-30 | 207.40 | 210.60 | 207.00 | 210.40 | 200.97 | 338,760 |
| 2023-06-29 | 212.00 | 212.00 | 206.80 | 207.40 | 198.10 | 310,604 |
| 2023-06-28 | 206.60 | 208.60 | 206.20 | 208.40 | 199.06 | 223,582 |
| 2023-06-27 | 208.00 | 209.20 | 203.60 | 206.60 | 197.34 | 249,871 |
| 2023-06-26 | 211.40 | 211.60 | 207.20 | 208.00 | 198.68 | 330,411 |
| 2023-06-22 | 209.20 | 211.60 | 208.00 | 210.80 | 201.35 | 347,206 |
| 2023-06-21 | 214.00 | 215.00 | 210.60 | 211.80 | 202.31 | 484,680 |
| 2023-06-20 | 216.20 | 217.40 | 213.40 | 215.00 | 205.36 | 603,440 |
| 2023-06-19 | 224.00 | 224.00 | 217.60 | 218.00 | 208.23 | 392,901 |
| 2023-06-16 | 220.00 | 225.80 | 219.20 | 225.80 | 215.68 | 1,676,627 |
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.