Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 222.00 | 224.00 | 215.80 | 219.80 | 209.95 | 576,730 |
| 2023-06-14 | 218.60 | 225.00 | 216.40 | 224.40 | 214.34 | 579,899 |
| 2023-06-13 | 218.00 | 219.60 | 214.00 | 218.60 | 208.80 | 275,258 |
| 2023-06-12 | 222.20 | 222.80 | 217.20 | 218.00 | 208.23 | 402,529 |
| 2023-06-09 | 223.20 | 223.40 | 220.20 | 221.40 | 211.48 | 221,671 |
| 2023-06-08 | 220.20 | 223.00 | 220.00 | 222.60 | 212.62 | 434,700 |
| 2023-06-07 | 222.80 | 227.40 | 216.60 | 222.20 | 212.24 | 735,393 |
| 2023-06-05 | 214.00 | 215.20 | 211.40 | 215.00 | 205.36 | 195,488 |
| 2023-06-02 | 211.60 | 215.60 | 211.60 | 213.00 | 203.45 | 323,690 |
| 2023-06-01 | 219.80 | 220.40 | 210.60 | 212.00 | 202.50 | 597,542 |
| 2023-05-31 | 221.60 | 221.60 | 216.80 | 218.00 | 208.23 | 1,532,296 |
| 2023-05-30 | 226.80 | 228.20 | 221.40 | 221.60 | 211.67 | 310,127 |
| 2023-05-29 | 230.40 | 231.40 | 226.40 | 227.20 | 217.02 | 250,160 |
| 2023-05-26 | 230.40 | 232.60 | 228.80 | 230.40 | 220.07 | 214,330 |
| 2023-05-25 | 235.00 | 237.20 | 230.60 | 230.80 | 220.45 | 402,506 |
| 2023-05-24 | 237.20 | 237.60 | 234.80 | 235.20 | 224.66 | 174,038 |
| 2023-05-23 | 238.60 | 241.40 | 237.80 | 238.40 | 227.71 | 214,049 |
| 2023-05-22 | 241.00 | 243.40 | 237.40 | 238.80 | 228.10 | 282,579 |
| 2023-05-19 | 233.00 | 239.20 | 233.00 | 238.60 | 227.90 | 320,838 |
| 2023-05-17 | 235.60 | 238.00 | 230.60 | 231.40 | 221.03 | 247,971 |
| 2023-05-16 | 237.60 | 240.00 | 234.20 | 235.20 | 224.66 | 298,595 |
| 2023-05-15 | 236.80 | 239.00 | 236.40 | 237.60 | 226.95 | 474,022 |
| 2023-05-12 | 233.00 | 236.80 | 231.00 | 235.80 | 225.23 | 446,999 |
| 2023-05-11 | 228.00 | 233.60 | 224.00 | 232.80 | 222.36 | 815,415 |
| 2023-05-10 | 240.20 | 242.00 | 216.00 | 222.80 | 212.81 | 2,657,880 |
| 2023-05-09 | 260.00 | 261.00 | 255.40 | 260.60 | 248.92 | 489,190 |
| 2023-05-08 | 256.00 | 260.00 | 256.00 | 259.80 | 248.15 | 159,551 |
| 2023-05-05 | 250.00 | 256.00 | 249.40 | 256.00 | 244.52 | 239,078 |
| 2023-05-04 | 250.00 | 251.20 | 248.40 | 251.00 | 239.75 | 284,194 |
| 2023-05-03 | 252.40 | 252.40 | 246.60 | 249.40 | 238.22 | 345,464 |
| 2023-05-02 | 250.00 | 255.40 | 249.00 | 251.60 | 240.32 | 409,717 |
| 2023-04-28 | 253.00 | 254.40 | 240.40 | 249.40 | 238.22 | 1,078,141 |
| 2023-04-27 | 256.40 | 264.00 | 251.20 | 253.00 | 241.66 | 523,290 |
| 2023-04-26 | 263.00 | 263.60 | 259.80 | 262.00 | 250.26 | 357,497 |
| 2023-04-25 | 264.00 | 264.00 | 259.60 | 263.00 | 251.21 | 496,874 |
| 2023-04-24 | 266.40 | 267.40 | 262.80 | 263.80 | 251.97 | 295,682 |
| 2023-04-21 | 264.80 | 266.40 | 264.40 | 266.00 | 254.08 | 183,898 |
| 2023-04-20 | 269.40 | 269.40 | 263.80 | 264.60 | 252.74 | 250,654 |
| 2023-04-19 | 269.00 | 271.40 | 266.80 | 268.60 | 256.56 | 241,235 |
| 2023-04-18 | 271.20 | 272.80 | 267.80 | 270.20 | 258.09 | 207,775 |
| 2023-04-17 | 268.00 | 272.40 | 267.60 | 271.20 | 259.04 | 344,151 |
| 2023-04-14 | 268.20 | 273.80 | 267.20 | 270.00 | 257.90 | 504,882 |
| 2023-04-13 | 268.00 | 269.20 | 264.40 | 268.00 | 255.99 | 541,999 |
| 2023-04-12 | 265.20 | 267.00 | 260.80 | 261.20 | 249.49 | 465,096 |
| 2023-04-11 | 253.20 | 265.80 | 253.20 | 265.00 | 253.12 | 563,130 |
| 2023-04-06 | 248.00 | 250.80 | 246.80 | 250.80 | 239.56 | 133,581 |
| 2023-04-05 | 239.60 | 246.40 | 239.60 | 244.80 | 233.83 | 216,467 |
| 2023-04-04 | 238.00 | 242.40 | 237.40 | 240.80 | 230.01 | 222,312 |
| 2023-04-03 | 242.00 | 245.00 | 238.00 | 238.00 | 227.33 | 390,739 |
| 2023-03-31 | 244.00 | 245.00 | 241.00 | 241.50 | 230.67 | 321,079 |
| 2023-03-30 | 246.80 | 247.00 | 239.60 | 242.90 | 232.01 | 312,503 |
| 2023-03-29 | 241.50 | 246.50 | 241.30 | 246.20 | 235.16 | 355,238 |
| 2023-03-28 | 244.30 | 244.90 | 240.40 | 241.00 | 230.20 | 211,183 |
| 2023-03-27 | 245.00 | 248.20 | 243.10 | 244.30 | 233.35 | 226,100 |
| 2023-03-24 | 244.00 | 245.10 | 241.90 | 244.40 | 233.44 | 167,880 |
| 2023-03-23 | 237.80 | 245.00 | 235.50 | 244.60 | 233.64 | 341,649 |
| 2023-03-22 | 238.20 | 241.00 | 234.50 | 238.20 | 227.52 | 241,594 |
| 2023-03-21 | 242.30 | 243.80 | 233.80 | 239.30 | 228.57 | 316,155 |
| 2023-03-20 | 242.80 | 243.10 | 236.50 | 241.00 | 230.20 | 300,729 |
| 2023-03-17 | 245.50 | 247.20 | 241.80 | 243.00 | 232.11 | 430,887 |
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.