Swedish Orphan Biovitrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	239.20	245.80	238.80	245.70	234.69	264,729
2023-03-15	240.00	240.00	235.60	238.30	227.62	348,538
2023-03-14	237.60	240.50	237.30	239.10	228.38	142,314
2023-03-13	240.00	240.00	235.40	237.60	226.95	324,505
2023-03-10	239.90	241.60	237.90	239.50	228.76	187,744
2023-03-09	238.20	242.30	238.00	241.90	231.06	151,670
2023-03-08	241.80	242.40	237.40	238.20	227.52	243,845
2023-03-07	240.90	242.90	240.50	241.30	230.48	177,895
2023-03-06	242.30	244.30	240.00	240.90	230.10	194,139
2023-03-03	240.50	246.00	240.10	242.30	231.44	233,235
2023-03-02	241.00	245.80	239.10	240.70	229.91	261,361
2023-03-01	240.40	241.60	237.90	240.40	229.62	232,794
2023-02-28	239.50	241.60	238.80	241.10	230.29	474,757
2023-02-27	238.20	241.00	236.90	240.50	229.72	196,226
2023-02-24	241.20	244.60	238.20	239.10	228.38	435,061
2023-02-23	239.40	240.90	237.40	239.70	228.95	220,243
2023-02-22	236.60	241.60	235.80	239.00	228.29	401,140
2023-02-21	234.90	238.10	233.80	236.60	225.99	159,939
2023-02-20	237.20	238.20	235.30	237.10	226.47	228,611
2023-02-17	236.00	237.60	234.00	236.90	226.28	239,320
2023-02-16	241.70	241.90	233.50	236.80	226.18	574,406
2023-02-15	242.70	243.00	239.30	241.20	230.39	280,414
2023-02-14	244.10	247.40	240.30	243.00	232.11	282,154
2023-02-13	245.20	247.20	242.70	244.50	233.54	245,023
2023-02-10	247.60	248.40	240.70	244.40	233.44	308,300
2023-02-09	246.60	249.30	242.90	246.90	235.83	509,959
2023-02-08	238.80	248.60	233.40	245.30	234.30	1,283,620
2023-02-07	236.00	237.70	233.80	235.70	225.13	423,652
2023-02-06	233.50	237.00	232.30	236.00	225.42	241,196
2023-02-03	231.40	234.00	227.20	234.00	223.51	334,092
2023-02-02	231.70	232.90	229.70	231.60	221.22	250,227
2023-02-01	232.40	234.20	229.60	230.70	220.36	332,630
2023-01-31	231.30	232.70	229.80	232.40	221.98	260,220
2023-01-30	231.40	233.90	230.50	231.60	221.22	122,346
2023-01-27	230.50	232.70	229.10	231.60	221.22	157,732
2023-01-26	230.00	233.90	228.80	230.00	219.69	280,478
2023-01-25	225.70	230.20	225.40	228.80	218.54	556,728
2023-01-24	228.00	228.90	222.20	225.40	215.30	375,091
2023-01-23	230.20	232.50	228.40	229.60	219.31	161,542
2023-01-20	230.10	233.70	229.10	229.80	219.50	291,993
2023-01-19	231.40	233.50	228.40	228.40	218.16	551,295
2023-01-18	234.60	236.00	232.20	235.10	224.56	243,960
2023-01-17	232.10	234.70	230.70	233.00	222.56	388,198
2023-01-16	227.90	232.60	227.90	232.10	221.70	237,347
2023-01-13	226.40	228.90	223.50	228.00	217.78	197,889
2023-01-12	226.70	229.30	225.20	226.40	216.25	438,213
2023-01-11	222.80	227.30	221.60	226.50	216.35	298,920
2023-01-10	218.30	224.30	216.30	223.50	213.48	240,504
2023-01-09	219.30	221.80	215.60	219.10	209.28	479,840
2023-01-05	219.00	219.00	214.60	214.60	204.98	216,172
2023-01-04	223.30	223.30	217.50	218.00	208.23	219,622
2023-01-03	219.40	225.10	218.60	221.50	211.57	414,910
2023-01-02	216.90	220.00	216.60	219.40	209.56	137,689
2022-12-30	218.00	219.00	215.70	215.70	206.03	229,473
2022-12-29	213.60	218.10	213.00	217.80	208.04	253,124
2022-12-28	216.10	216.10	212.40	213.60	204.02	177,379
2022-12-27	219.30	222.30	215.40	216.10	206.41	394,905
2022-12-23	224.20	224.70	219.20	219.30	209.47	236,790
2022-12-22	223.60	224.90	222.20	222.70	212.72	134,773
2022-12-21	223.00	225.00	220.40	223.60	213.58	340,550

← NewerPage 16 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.