Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 230.00 | 233.40 | 229.30 | 230.80 | 220.45 | 711,529 |
| 2022-04-04 | 228.30 | 230.00 | 225.90 | 230.00 | 219.69 | 696,985 |
| 2022-04-01 | 223.70 | 228.30 | 223.10 | 228.20 | 217.97 | 1,045,208 |
| 2022-03-31 | 222.90 | 224.50 | 220.70 | 223.00 | 213.00 | 851,486 |
| 2022-03-30 | 220.00 | 223.20 | 219.10 | 221.40 | 211.48 | 475,929 |
| 2022-03-29 | 222.10 | 224.80 | 218.50 | 220.00 | 210.14 | 465,603 |
| 2022-03-28 | 216.10 | 220.60 | 216.00 | 220.00 | 210.14 | 617,965 |
| 2022-03-25 | 214.80 | 216.10 | 213.40 | 215.90 | 206.22 | 573,566 |
| 2022-03-24 | 213.90 | 215.20 | 213.00 | 214.00 | 204.41 | 309,151 |
| 2022-03-23 | 214.00 | 215.50 | 209.50 | 213.90 | 204.31 | 562,135 |
| 2022-03-22 | 208.10 | 212.70 | 207.70 | 212.70 | 203.17 | 608,320 |
| 2022-03-21 | 206.90 | 210.30 | 205.10 | 208.20 | 198.87 | 654,174 |
| 2022-03-18 | 201.10 | 214.40 | 201.10 | 206.60 | 197.34 | 1,095,009 |
| 2022-03-17 | 201.70 | 204.60 | 200.60 | 201.80 | 192.75 | 443,923 |
| 2022-03-16 | 198.00 | 200.90 | 195.70 | 200.90 | 191.89 | 517,821 |
| 2022-03-15 | 195.00 | 197.50 | 192.25 | 194.40 | 185.69 | 610,187 |
| 2022-03-14 | 196.30 | 197.70 | 192.20 | 195.95 | 187.17 | 733,143 |
| 2022-03-11 | 195.95 | 199.80 | 194.00 | 195.00 | 186.26 | 528,110 |
| 2022-03-10 | 193.20 | 198.45 | 190.80 | 196.10 | 187.31 | 850,545 |
| 2022-03-09 | 184.75 | 192.60 | 182.40 | 192.30 | 183.68 | 1,348,105 |
| 2022-03-08 | 179.75 | 182.50 | 177.65 | 179.30 | 171.26 | 462,262 |
| 2022-03-07 | 180.00 | 185.05 | 177.45 | 181.50 | 173.36 | 917,268 |
| 2022-03-04 | 186.80 | 187.90 | 182.70 | 183.35 | 175.13 | 564,291 |
| 2022-03-03 | 191.05 | 191.45 | 186.10 | 188.55 | 180.10 | 753,664 |
| 2022-03-02 | 191.60 | 194.90 | 188.95 | 189.30 | 180.81 | 475,567 |
| 2022-03-01 | 193.50 | 195.10 | 191.45 | 194.90 | 186.16 | 687,054 |
| 2022-02-28 | 189.75 | 194.60 | 189.05 | 194.45 | 185.73 | 815,653 |
| 2022-02-25 | 190.30 | 192.85 | 188.15 | 192.30 | 183.68 | 828,604 |
| 2022-02-24 | 184.50 | 190.45 | 182.60 | 189.55 | 181.05 | 1,276,506 |
| 2022-02-23 | 190.30 | 193.00 | 190.20 | 191.20 | 182.63 | 449,324 |
| 2022-02-22 | 187.00 | 193.10 | 187.00 | 190.30 | 181.77 | 451,917 |
| 2022-02-21 | 193.90 | 194.70 | 189.55 | 190.90 | 182.34 | 637,990 |
| 2022-02-18 | 193.90 | 197.65 | 193.30 | 193.90 | 185.21 | 514,536 |
| 2022-02-17 | 195.00 | 195.65 | 192.90 | 193.95 | 185.26 | 466,080 |
| 2022-02-16 | 193.00 | 195.00 | 191.50 | 194.85 | 186.12 | 437,299 |
| 2022-02-15 | 187.55 | 192.10 | 187.55 | 192.00 | 183.39 | 492,882 |
| 2022-02-14 | 188.00 | 190.45 | 187.00 | 189.00 | 180.53 | 517,674 |
| 2022-02-11 | 194.75 | 194.75 | 189.30 | 189.95 | 181.43 | 417,978 |
| 2022-02-10 | 192.50 | 196.00 | 186.75 | 190.15 | 181.63 | 988,570 |
| 2022-02-09 | 188.00 | 192.50 | 187.35 | 192.25 | 183.63 | 745,652 |
| 2022-02-08 | 187.00 | 188.75 | 186.00 | 187.00 | 178.62 | 434,241 |
| 2022-02-07 | 188.00 | 188.30 | 185.00 | 186.70 | 178.33 | 373,174 |
| 2022-02-04 | 185.90 | 187.90 | 184.95 | 187.25 | 178.86 | 372,247 |
| 2022-02-03 | 188.35 | 188.35 | 184.65 | 185.50 | 177.18 | 535,470 |
| 2022-02-02 | 185.00 | 188.50 | 183.20 | 186.60 | 178.24 | 282,004 |
| 2022-02-01 | 183.95 | 186.20 | 182.70 | 185.95 | 177.61 | 396,101 |
| 2022-01-31 | 184.95 | 185.85 | 181.60 | 182.80 | 174.61 | 350,043 |
| 2022-01-28 | 179.45 | 181.40 | 178.15 | 180.05 | 171.98 | 300,488 |
| 2022-01-27 | 177.65 | 180.80 | 177.15 | 179.55 | 171.50 | 500,766 |
| 2022-01-26 | 176.80 | 180.50 | 176.25 | 179.55 | 171.50 | 412,189 |
| 2022-01-25 | 178.90 | 180.00 | 176.25 | 176.35 | 168.44 | 715,709 |
| 2022-01-24 | 183.85 | 185.25 | 178.40 | 178.90 | 170.88 | 787,679 |
| 2022-01-21 | 183.95 | 185.30 | 182.25 | 183.20 | 174.99 | 392,787 |
| 2022-01-20 | 183.30 | 186.10 | 183.20 | 185.00 | 176.71 | 483,938 |
| 2022-01-19 | 180.05 | 184.00 | 180.00 | 183.50 | 175.27 | 497,992 |
| 2022-01-18 | 182.35 | 182.35 | 179.40 | 180.50 | 172.41 | 476,949 |
| 2022-01-17 | 181.20 | 182.70 | 179.00 | 182.40 | 174.22 | 304,092 |
| 2022-01-14 | 184.30 | 184.70 | 180.55 | 181.20 | 173.08 | 432,764 |
| 2022-01-13 | 180.05 | 185.20 | 180.05 | 180.60 | 172.50 | 393,914 |
| 2022-01-12 | 181.60 | 182.20 | 180.00 | 180.50 | 172.41 | 507,887 |
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.