Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 181.60 | 182.20 | 180.00 | 180.50 | 172.41 | 507,887 |
| 2022-01-11 | 181.95 | 183.65 | 179.75 | 181.35 | 173.22 | 527,699 |
| 2022-01-10 | 182.05 | 182.80 | 180.00 | 181.20 | 173.08 | 684,819 |
| 2022-01-07 | 183.70 | 183.70 | 178.20 | 182.05 | 173.89 | 1,017,136 |
| 2022-01-05 | 182.05 | 184.50 | 180.95 | 183.70 | 175.47 | 319,950 |
| 2022-01-04 | 183.00 | 184.75 | 181.05 | 182.75 | 174.56 | 481,430 |
| 2022-01-03 | 185.10 | 186.00 | 181.65 | 181.85 | 173.70 | 593,588 |
| 2021-12-30 | 186.45 | 187.00 | 184.60 | 185.10 | 176.80 | 485,028 |
| 2021-12-29 | 188.90 | 189.85 | 183.15 | 186.20 | 177.85 | 520,385 |
| 2021-12-28 | 190.20 | 191.55 | 188.75 | 189.50 | 181.01 | 202,448 |
| 2021-12-27 | 189.45 | 191.70 | 189.10 | 190.60 | 182.06 | 193,104 |
| 2021-12-23 | 191.05 | 191.75 | 188.40 | 189.00 | 180.53 | 164,330 |
| 2021-12-22 | 189.30 | 191.10 | 188.40 | 190.70 | 182.15 | 576,260 |
| 2021-12-21 | 186.90 | 188.60 | 184.35 | 188.60 | 180.15 | 728,956 |
| 2021-12-20 | 183.00 | 187.00 | 183.00 | 185.60 | 177.28 | 797,925 |
| 2021-12-17 | 182.00 | 185.00 | 178.75 | 182.80 | 174.61 | 2,212,556 |
| 2021-12-16 | 180.00 | 185.35 | 177.05 | 180.10 | 172.03 | 982,467 |
| 2021-12-15 | 180.00 | 181.65 | 174.20 | 179.50 | 171.45 | 1,086,746 |
| 2021-12-14 | 182.05 | 185.20 | 178.30 | 180.20 | 172.12 | 721,018 |
| 2021-12-13 | 188.55 | 190.00 | 181.70 | 182.50 | 174.32 | 790,206 |
| 2021-12-10 | 185.10 | 189.95 | 182.70 | 187.30 | 178.90 | 1,284,378 |
| 2021-12-09 | 178.40 | 194.55 | 175.00 | 185.10 | 176.80 | 2,168,526 |
| 2021-12-08 | 171.50 | 178.50 | 171.30 | 177.75 | 169.78 | 1,203,269 |
| 2021-12-07 | 171.80 | 171.85 | 170.90 | 171.50 | 163.81 | 1,278,502 |
| 2021-12-06 | 173.45 | 173.45 | 169.45 | 170.75 | 163.10 | 2,050,033 |
| 2021-12-03 | 170.20 | 177.60 | 166.50 | 171.50 | 163.81 | 13,952,942 |
| 2021-12-02 | 226.00 | 233.00 | 222.00 | 226.60 | 216.44 | 160,183 |
| 2021-12-01 | 220.50 | 235.00 | 220.40 | 226.00 | 215.87 | 296,048 |
| 2021-11-30 | 224.10 | 232.80 | 220.30 | 220.30 | 210.42 | 221,381 |
| 2021-11-29 | 216.20 | 230.20 | 216.20 | 229.60 | 219.31 | 220,591 |
| 2021-11-26 | 217.00 | 220.20 | 214.40 | 220.20 | 210.33 | 176,757 |
| 2021-11-25 | 216.00 | 217.50 | 214.50 | 216.00 | 206.32 | 145,091 |
| 2021-11-24 | 220.90 | 221.90 | 215.20 | 216.00 | 206.32 | 178,878 |
| 2021-11-23 | 220.00 | 222.70 | 219.10 | 220.90 | 211.00 | 314,907 |
| 2021-11-22 | 227.60 | 227.80 | 222.80 | 222.80 | 212.81 | 143,730 |
| 2021-11-19 | 229.70 | 229.70 | 225.60 | 227.60 | 217.40 | 164,698 |
| 2021-11-18 | 228.70 | 230.00 | 227.50 | 228.30 | 218.07 | 76,940 |
| 2021-11-17 | 227.20 | 231.10 | 227.20 | 228.70 | 218.45 | 238,622 |
| 2021-11-16 | 231.10 | 231.20 | 223.30 | 227.90 | 217.68 | 485,197 |
| 2021-11-15 | 231.50 | 232.00 | 230.00 | 230.00 | 219.69 | 203,519 |
| 2021-11-12 | 232.20 | 233.40 | 231.50 | 231.50 | 221.12 | 661,952 |
| 2021-11-11 | 230.40 | 233.60 | 230.40 | 233.30 | 222.84 | 99,152 |
| 2021-11-10 | 233.70 | 233.70 | 232.00 | 233.70 | 223.22 | 125,195 |
| 2021-11-09 | 233.50 | 234.00 | 232.90 | 233.70 | 223.22 | 300,032 |
| 2021-11-08 | 232.00 | 234.00 | 232.00 | 233.50 | 223.03 | 410,318 |
| 2021-11-05 | 232.20 | 233.20 | 231.80 | 232.70 | 222.27 | 38,234 |
| 2021-11-04 | 230.70 | 233.40 | 230.60 | 232.30 | 221.89 | 145,011 |
| 2021-11-03 | 231.00 | 232.30 | 230.10 | 231.40 | 221.03 | 180,734 |
| 2021-11-02 | 232.20 | 232.90 | 231.70 | 231.80 | 221.41 | 329,086 |
| 2021-11-01 | 233.00 | 233.10 | 232.20 | 232.50 | 222.08 | 363,815 |
| 2021-10-29 | 233.20 | 233.80 | 232.70 | 233.00 | 222.56 | 631,362 |
| 2021-10-28 | 233.20 | 233.70 | 233.10 | 233.70 | 223.22 | 340,585 |
| 2021-10-27 | 233.70 | 234.30 | 233.10 | 233.70 | 223.22 | 931,381 |
| 2021-10-26 | 233.80 | 234.30 | 233.80 | 234.00 | 223.51 | 465,289 |
| 2021-10-25 | 234.40 | 234.40 | 232.90 | 234.00 | 223.51 | 768,248 |
| 2021-10-22 | 234.40 | 235.00 | 232.80 | 235.00 | 224.47 | 292,456 |
| 2021-10-21 | 233.20 | 234.50 | 233.20 | 234.30 | 223.80 | 217,593 |
← NewerPage 21 of 21 · 1,257 trading days
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.