Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 222.90 | 224.50 | 220.30 | 222.60 | 212.62 | 354,071 |
| 2022-07-04 | 222.00 | 224.20 | 220.10 | 223.40 | 213.39 | 232,604 |
| 2022-07-01 | 216.70 | 223.90 | 216.60 | 222.00 | 212.05 | 227,835 |
| 2022-06-30 | 216.90 | 222.60 | 213.90 | 221.20 | 211.28 | 575,397 |
| 2022-06-29 | 219.90 | 220.80 | 213.80 | 219.60 | 209.76 | 255,084 |
| 2022-06-28 | 221.10 | 223.70 | 218.80 | 220.70 | 210.81 | 341,519 |
| 2022-06-27 | 220.00 | 220.70 | 217.20 | 220.00 | 210.14 | 504,691 |
| 2022-06-23 | 217.20 | 218.60 | 213.80 | 217.30 | 207.56 | 379,547 |
| 2022-06-22 | 214.90 | 217.50 | 208.90 | 217.20 | 207.46 | 704,470 |
| 2022-06-21 | 213.80 | 218.40 | 213.40 | 214.90 | 205.27 | 826,785 |
| 2022-06-20 | 210.50 | 215.50 | 209.40 | 213.60 | 204.02 | 242,346 |
| 2022-06-17 | 205.90 | 211.10 | 204.60 | 211.10 | 201.64 | 1,521,079 |
| 2022-06-16 | 219.40 | 219.40 | 205.80 | 206.90 | 197.63 | 540,182 |
| 2022-06-15 | 220.70 | 223.20 | 217.80 | 218.80 | 208.99 | 708,272 |
| 2022-06-14 | 215.00 | 219.90 | 212.50 | 217.00 | 207.27 | 867,427 |
| 2022-06-13 | 214.10 | 214.70 | 208.30 | 213.80 | 204.22 | 621,668 |
| 2022-06-10 | 206.50 | 217.30 | 204.80 | 215.00 | 205.36 | 1,228,303 |
| 2022-06-09 | 215.50 | 216.70 | 206.50 | 206.50 | 197.24 | 594,699 |
| 2022-06-08 | 220.90 | 221.90 | 214.30 | 216.70 | 206.99 | 367,803 |
| 2022-06-07 | 221.00 | 221.70 | 215.40 | 220.00 | 210.14 | 595,233 |
| 2022-06-03 | 219.00 | 219.60 | 216.80 | 218.20 | 208.42 | 737,242 |
| 2022-06-02 | 219.70 | 219.90 | 215.90 | 218.00 | 208.23 | 576,029 |
| 2022-06-01 | 210.00 | 216.30 | 208.00 | 215.30 | 205.65 | 963,384 |
| 2022-05-31 | 203.60 | 209.60 | 202.10 | 204.20 | 195.05 | 14,246,042 |
| 2022-05-30 | 214.40 | 215.20 | 204.30 | 206.00 | 196.77 | 710,534 |
| 2022-05-27 | 214.80 | 215.00 | 208.50 | 210.40 | 200.97 | 627,645 |
| 2022-05-25 | 212.60 | 215.80 | 211.90 | 212.60 | 203.07 | 333,749 |
| 2022-05-24 | 211.70 | 215.10 | 210.50 | 211.00 | 201.54 | 429,388 |
| 2022-05-23 | 213.20 | 215.40 | 212.20 | 213.00 | 203.45 | 336,551 |
| 2022-05-20 | 213.90 | 214.90 | 209.50 | 213.20 | 203.64 | 413,406 |
| 2022-05-19 | 219.00 | 219.20 | 212.30 | 212.30 | 202.78 | 692,445 |
| 2022-05-18 | 222.20 | 223.20 | 218.20 | 219.60 | 209.76 | 408,875 |
| 2022-05-17 | 216.90 | 221.90 | 216.90 | 220.80 | 210.90 | 574,778 |
| 2022-05-16 | 210.60 | 218.30 | 208.80 | 217.10 | 207.37 | 603,065 |
| 2022-05-13 | 209.20 | 211.70 | 205.60 | 210.60 | 201.16 | 1,233,550 |
| 2022-05-12 | 197.95 | 204.00 | 197.95 | 203.20 | 194.09 | 918,492 |
| 2022-05-11 | 200.20 | 205.30 | 197.00 | 203.00 | 193.90 | 562,733 |
| 2022-05-10 | 196.75 | 200.50 | 193.70 | 198.55 | 189.65 | 695,649 |
| 2022-05-09 | 200.20 | 201.00 | 197.50 | 197.75 | 188.89 | 459,342 |
| 2022-05-06 | 203.00 | 204.90 | 197.40 | 200.90 | 191.89 | 573,501 |
| 2022-05-05 | 206.40 | 207.30 | 203.40 | 203.80 | 194.66 | 309,317 |
| 2022-05-04 | 203.60 | 205.30 | 201.40 | 204.40 | 195.24 | 439,058 |
| 2022-05-03 | 207.40 | 208.40 | 202.20 | 203.60 | 194.47 | 439,975 |
| 2022-05-02 | 205.10 | 209.00 | 199.00 | 207.50 | 198.20 | 500,729 |
| 2022-04-29 | 208.80 | 212.40 | 205.80 | 207.50 | 198.20 | 1,018,604 |
| 2022-04-28 | 220.00 | 223.50 | 204.60 | 207.30 | 198.01 | 829,953 |
| 2022-04-27 | 217.70 | 221.90 | 215.00 | 215.90 | 206.22 | 679,276 |
| 2022-04-26 | 225.30 | 225.30 | 216.50 | 217.50 | 207.75 | 455,055 |
| 2022-04-25 | 222.50 | 225.10 | 222.00 | 223.00 | 213.00 | 423,547 |
| 2022-04-22 | 229.00 | 229.00 | 223.70 | 225.00 | 214.91 | 291,056 |
| 2022-04-21 | 232.00 | 234.30 | 229.10 | 229.50 | 219.21 | 444,212 |
| 2022-04-20 | 233.90 | 234.60 | 230.50 | 232.00 | 221.60 | 390,315 |
| 2022-04-19 | 232.40 | 234.60 | 230.60 | 233.90 | 223.41 | 635,983 |
| 2022-04-14 | 232.00 | 234.70 | 230.60 | 232.90 | 222.46 | 442,489 |
| 2022-04-13 | 230.70 | 231.90 | 229.30 | 231.00 | 220.64 | 284,757 |
| 2022-04-12 | 229.60 | 232.20 | 227.30 | 230.70 | 220.36 | 783,991 |
| 2022-04-11 | 229.30 | 232.60 | 226.90 | 229.60 | 219.31 | 461,523 |
| 2022-04-08 | 234.00 | 234.00 | 225.40 | 229.20 | 218.93 | 414,314 |
| 2022-04-07 | 234.00 | 235.00 | 231.40 | 234.00 | 223.51 | 712,320 |
| 2022-04-06 | 230.00 | 233.20 | 230.00 | 231.00 | 220.64 | 843,093 |
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.