Swedish Orphan Biovitrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	218.70	223.50	217.80	223.00	213.00	302,005
2022-12-19	219.70	224.10	218.80	220.20	210.33	398,868
2022-12-16	218.00	219.70	214.00	219.70	209.85	1,564,080
2022-12-15	220.50	221.80	217.20	219.30	209.47	337,843
2022-12-14	219.70	221.00	215.40	220.50	210.62	324,625
2022-12-13	216.80	221.10	215.50	218.40	208.61	369,721
2022-12-12	211.60	216.80	211.50	216.30	206.60	310,860
2022-12-09	211.30	215.00	211.20	212.50	202.97	348,175
2022-12-08	208.60	212.80	206.20	211.20	201.73	298,082
2022-12-07	205.80	209.50	205.20	208.50	199.15	607,070
2022-12-06	210.80	211.40	205.80	205.80	196.57	365,203
2022-12-05	220.20	222.10	211.30	211.50	202.02	689,186
2022-12-02	226.60	226.60	222.70	225.10	215.01	242,060
2022-12-01	228.40	231.00	225.90	226.70	216.54	357,141
2022-11-30	222.00	228.90	221.90	227.10	216.92	1,207,869
2022-11-29	220.10	222.20	217.90	219.10	209.28	285,802
2022-11-28	217.10	220.80	216.70	219.50	209.66	310,417
2022-11-25	216.50	218.10	215.40	218.00	208.23	272,537
2022-11-24	214.00	217.90	212.80	216.40	206.70	757,112
2022-11-23	214.90	215.70	211.10	214.50	204.88	556,871
2022-11-22	215.50	215.50	209.30	214.50	204.88	758,025
2022-11-21	215.00	218.10	213.70	218.00	208.23	343,041
2022-11-18	209.30	213.20	208.40	212.80	203.26	384,810
2022-11-17	210.50	211.80	206.50	208.40	199.06	223,771
2022-11-16	210.40	213.80	206.70	210.30	200.87	188,037
2022-11-15	210.90	214.00	209.70	212.10	202.59	347,147
2022-11-14	204.60	210.60	203.50	210.60	201.16	418,572
2022-11-11	208.00	208.10	200.00	204.60	195.43	496,621
2022-11-10	203.00	209.50	202.80	208.50	199.15	464,033
2022-11-09	204.20	205.10	201.40	204.10	194.95	316,640
2022-11-08	200.40	206.50	200.40	204.70	195.52	511,030
2022-11-07	209.20	209.60	202.50	204.60	195.43	524,847
2022-11-04	205.10	209.80	205.10	209.50	200.11	212,175
2022-11-03	203.70	205.70	202.80	203.60	194.47	275,293
2022-11-02	206.00	208.30	203.00	204.80	195.62	376,825
2022-11-01	204.60	210.80	204.60	206.20	196.96	795,178
2022-10-31	205.00	206.30	201.60	203.30	194.19	489,969
2022-10-28	208.00	208.00	199.10	204.90	195.71	471,753
2022-10-27	208.60	209.40	200.10	204.90	195.71	554,150
2022-10-26	204.70	212.00	204.70	210.90	201.45	546,644
2022-10-25	206.30	208.80	203.90	204.40	195.24	362,327
2022-10-24	208.50	209.20	203.90	205.50	196.29	343,908
2022-10-21	206.70	210.90	206.70	207.90	198.58	422,242
2022-10-20	208.90	208.90	203.50	207.00	197.72	356,458
2022-10-19	216.50	218.00	208.80	209.40	200.01	493,503
2022-10-18	223.60	224.80	220.30	221.70	211.76	296,533
2022-10-17	220.90	223.90	220.60	221.60	211.67	127,339
2022-10-14	224.00	225.10	220.60	221.00	211.09	236,550
2022-10-13	217.90	222.60	215.60	222.60	212.62	323,785
2022-10-12	217.50	220.00	217.00	218.10	208.32	285,517
2022-10-11	215.00	218.60	213.20	216.40	206.70	278,875
2022-10-10	221.60	221.60	214.50	215.90	206.22	220,388
2022-10-07	221.60	223.60	220.20	221.60	211.67	278,104
2022-10-06	222.20	224.10	219.60	221.60	211.67	272,925
2022-10-05	222.20	224.10	220.20	221.50	211.57	296,021
2022-10-04	217.80	223.30	217.20	222.20	212.24	371,134
2022-10-03	215.40	218.50	210.30	216.60	206.89	410,279
2022-09-30	214.20	217.10	207.20	215.60	205.94	639,673
2022-09-29	211.40	214.00	206.20	213.70	204.12	580,759
2022-09-28	209.50	210.80	203.60	209.40	200.01	531,661

← NewerPage 17 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.