Swedish Orphan Biovitrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	199.85	210.30	199.85	209.50	200.11	402,255
2022-09-26	205.80	206.70	201.70	202.60	193.52	222,262
2022-09-23	204.70	206.50	199.65	206.30	197.05	389,312
2022-09-22	209.00	209.80	203.70	204.20	195.05	374,568
2022-09-21	213.90	213.90	209.30	209.80	200.40	229,497
2022-09-20	217.10	219.40	211.50	211.90	202.40	376,302
2022-09-19	214.00	217.10	210.10	216.40	206.70	873,428
2022-09-16	223.00	223.90	214.00	215.40	205.74	1,064,293
2022-09-15	229.70	229.90	223.90	225.00	214.91	295,405
2022-09-14	221.00	224.50	219.50	220.90	211.00	549,361
2022-09-13	224.00	226.50	222.20	222.20	212.24	222,143
2022-09-12	224.80	225.70	221.60	224.00	213.96	349,200
2022-09-09	225.00	229.10	224.90	224.90	214.82	183,560
2022-09-08	226.70	227.50	221.00	225.30	215.20	404,169
2022-09-07	227.50	228.60	223.10	223.70	213.67	675,712
2022-09-06	230.00	233.10	227.80	229.00	218.73	203,437
2022-09-05	231.80	231.80	227.30	230.00	219.69	205,193
2022-09-02	233.00	235.60	231.90	235.40	224.85	230,944
2022-09-01	232.40	236.80	232.40	233.00	222.56	434,417
2022-08-31	237.30	239.40	233.40	235.60	225.04	666,094
2022-08-30	230.40	235.00	230.40	233.10	222.65	263,127
2022-08-29	234.80	236.20	229.40	230.40	220.07	261,015
2022-08-26	241.40	242.00	234.60	234.80	224.27	254,647
2022-08-25	242.70	245.50	240.80	241.60	230.77	234,680
2022-08-24	237.10	243.00	233.50	242.70	231.82	321,667
2022-08-23	234.10	236.10	232.70	233.20	222.75	166,992
2022-08-22	242.60	243.50	233.50	235.00	224.47	359,443
2022-08-19	238.50	244.80	238.00	242.60	231.72	589,206
2022-08-18	234.40	238.10	232.70	237.80	227.14	501,492
2022-08-17	231.70	235.10	231.10	234.40	223.89	276,689
2022-08-16	230.00	234.10	229.80	232.60	222.17	227,126
2022-08-15	233.80	235.10	229.20	229.90	219.59	225,802
2022-08-12	234.90	235.50	232.70	233.80	223.32	207,904
2022-08-11	232.90	235.50	231.00	234.90	224.37	269,217
2022-08-10	228.40	234.90	226.60	232.90	222.46	318,303
2022-08-09	228.50	230.80	227.70	228.40	218.16	368,516
2022-08-08	226.70	228.90	225.00	228.00	217.78	189,200
2022-08-05	223.50	227.50	223.40	225.40	215.30	211,077
2022-08-04	226.00	226.80	223.10	223.50	213.48	196,089
2022-08-03	220.70	226.00	220.70	224.90	214.82	168,597
2022-08-02	222.10	224.00	219.50	221.40	211.48	236,650
2022-08-01	226.00	227.50	222.00	223.10	213.10	224,797
2022-07-29	224.60	226.70	221.50	222.70	212.72	288,551
2022-07-28	222.00	223.80	221.10	223.30	213.29	218,113
2022-07-27	221.60	224.90	220.00	222.00	212.05	227,163
2022-07-26	217.50	221.50	217.00	220.20	210.33	172,611
2022-07-25	220.90	220.90	217.20	217.70	207.94	156,273
2022-07-22	216.40	222.30	213.90	218.70	208.90	345,926
2022-07-21	222.10	222.10	212.00	215.00	205.36	516,266
2022-07-20	230.00	230.30	217.60	221.00	211.09	691,295
2022-07-19	224.30	228.90	220.50	227.50	217.30	747,668
2022-07-18	226.10	227.80	216.80	217.80	208.04	461,877
2022-07-15	226.00	226.10	221.70	226.10	215.96	247,689
2022-07-14	233.10	233.10	223.90	226.20	216.06	282,256
2022-07-13	231.50	233.60	227.80	233.00	222.56	301,769
2022-07-12	232.30	235.50	230.50	231.40	221.03	432,154
2022-07-11	232.50	235.90	231.60	233.00	222.56	338,430
2022-07-08	230.00	233.60	227.80	232.80	222.36	464,170
2022-07-07	225.00	230.30	224.10	229.90	219.59	559,692
2022-07-06	222.00	225.80	221.60	224.10	214.05	612,320

← NewerPage 18 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.