Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 458.40 | 460.60 | 452.20 | 457.40 | 457.40 | 250,163 |
| 2026-07-23 | 457.80 | 462.40 | 451.80 | 458.40 | 458.40 | 462,033 |
| 2026-07-22 | 466.40 | 472.60 | 451.00 | 463.20 | 463.20 | 884,254 |
| 2026-07-21 | 461.40 | 466.60 | 460.20 | 465.00 | 465.00 | 378,402 |
| 2026-07-20 | 461.40 | 466.00 | 454.20 | 463.00 | 463.00 | 457,464 |
| 2026-07-17 | 451.80 | 461.80 | 442.40 | 461.80 | 461.80 | 613,787 |
| 2026-07-16 | 476.00 | 477.00 | 452.20 | 465.80 | 465.80 | 816,608 |
| 2026-07-15 | 453.40 | 457.60 | 451.60 | 456.00 | 456.00 | 331,936 |
| 2026-07-14 | 460.60 | 460.60 | 451.00 | 454.00 | 454.00 | 291,948 |
| 2026-07-13 | 471.60 | 471.60 | 460.00 | 461.20 | 461.20 | 261,362 |
| 2026-07-10 | 479.00 | 487.00 | 470.60 | 471.20 | 471.20 | 327,585 |
| 2026-07-09 | 473.40 | 480.00 | 471.20 | 478.80 | 478.80 | 644,069 |
| 2026-07-08 | 476.80 | 477.00 | 471.20 | 473.40 | 473.40 | 442,616 |
| 2026-07-07 | 480.00 | 483.00 | 475.20 | 479.80 | 479.80 | 442,418 |
| 2026-07-06 | 480.00 | 484.40 | 474.60 | 480.00 | 480.00 | 642,725 |
| 2026-07-03 | 483.20 | 483.80 | 477.20 | 479.00 | 479.00 | 379,186 |
| 2026-07-02 | 468.20 | 479.60 | 466.40 | 479.60 | 479.60 | 436,416 |
| 2026-07-01 | 462.00 | 469.60 | 457.00 | 468.20 | 468.20 | 641,179 |
| 2026-06-30 | 458.80 | 464.40 | 443.80 | 462.00 | 462.00 | 735,841 |
| 2026-06-29 | 455.80 | 464.60 | 448.60 | 462.60 | 462.60 | 451,898 |
| 2026-06-26 | 468.60 | 468.60 | 457.80 | 466.20 | 466.20 | 368,365 |
| 2026-06-25 | 470.20 | 472.20 | 458.20 | 470.00 | 470.00 | 394,884 |
| 2026-06-24 | 466.00 | 473.60 | 461.80 | 471.20 | 471.20 | 342,443 |
| 2026-06-23 | 446.80 | 466.40 | 443.80 | 466.40 | 466.40 | 677,974 |
| 2026-06-22 | 439.40 | 448.60 | 439.40 | 444.80 | 444.80 | 335,836 |
| 2026-06-18 | 441.60 | 447.40 | 436.40 | 440.20 | 440.20 | 621,925 |
| 2026-06-17 | 431.60 | 441.20 | 426.40 | 440.40 | 440.40 | 423,011 |
| 2026-06-16 | 435.00 | 436.40 | 426.00 | 430.40 | 430.40 | 248,895 |
| 2026-06-15 | 441.00 | 441.00 | 433.40 | 435.00 | 435.00 | 229,283 |
| 2026-06-12 | 443.60 | 444.40 | 428.80 | 439.20 | 439.20 | 323,512 |
| 2026-06-11 | 435.00 | 438.80 | 433.00 | 438.40 | 438.40 | 328,211 |
| 2026-06-10 | 437.20 | 440.00 | 432.00 | 435.00 | 435.00 | 257,915 |
| 2026-06-09 | 443.60 | 443.60 | 434.20 | 435.80 | 435.80 | 308,194 |
| 2026-06-08 | 443.00 | 448.80 | 439.00 | 444.00 | 444.00 | 357,044 |
| 2026-06-05 | 446.00 | 447.40 | 444.40 | 446.60 | 446.60 | 720,029 |
| 2026-06-04 | 434.00 | 445.80 | 433.40 | 445.40 | 445.40 | 786,205 |
| 2026-06-03 | 435.00 | 436.80 | 429.00 | 435.00 | 435.00 | 310,063 |
| 2026-06-02 | 435.00 | 436.20 | 430.20 | 435.00 | 435.00 | 214,411 |
| 2026-06-01 | 440.00 | 442.80 | 430.80 | 434.20 | 434.20 | 248,703 |
| 2026-05-29 | 439.20 | 442.20 | 436.00 | 442.20 | 442.20 | 2,816,467 |
| 2026-05-28 | 436.40 | 438.20 | 431.40 | 437.60 | 437.60 | 261,541 |
| 2026-05-27 | 440.00 | 444.20 | 438.00 | 444.00 | 444.00 | 307,384 |
| 2026-05-26 | 444.00 | 444.00 | 432.80 | 439.00 | 439.00 | 281,497 |
| 2026-05-25 | 443.60 | 447.80 | 442.40 | 447.20 | 447.20 | 116,498 |
| 2026-05-22 | 446.40 | 451.80 | 439.40 | 441.40 | 441.40 | 284,256 |
| 2026-05-21 | 437.00 | 441.20 | 432.80 | 441.00 | 441.00 | 222,397 |
| 2026-05-20 | 433.60 | 439.40 | 429.20 | 436.40 | 436.40 | 312,217 |
| 2026-05-19 | 433.20 | 436.20 | 430.40 | 434.40 | 434.40 | 247,152 |
| 2026-05-18 | 440.00 | 441.80 | 432.80 | 434.20 | 434.20 | 470,963 |
| 2026-05-15 | 439.80 | 445.20 | 437.00 | 441.00 | 441.00 | 463,926 |
| 2026-05-13 | 439.20 | 441.80 | 436.40 | 438.60 | 438.60 | 154,005 |
| 2026-05-12 | 440.60 | 443.40 | 437.80 | 439.20 | 439.20 | 596,013 |
| 2026-05-11 | 432.80 | 444.80 | 431.00 | 444.00 | 444.00 | 372,978 |
| 2026-05-08 | 443.40 | 443.40 | 427.20 | 435.20 | 435.20 | 421,223 |
| 2026-05-07 | 449.60 | 450.00 | 442.60 | 444.20 | 444.20 | 657,828 |
| 2026-05-06 | 434.00 | 443.40 | 433.80 | 441.00 | 441.00 | 495,101 |
| 2026-05-05 | 432.00 | 439.80 | 431.00 | 434.00 | 434.00 | 348,233 |
| 2026-05-04 | 427.60 | 431.80 | 422.80 | 431.80 | 431.80 | 733,303 |
| 2026-04-30 | 418.00 | 428.00 | 415.60 | 427.80 | 427.80 | 619,951 |
| 2026-04-29 | 402.60 | 425.00 | 400.80 | 420.00 | 420.00 | 839,689 |
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.