Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 402.60 | 425.00 | 400.80 | 420.00 | 420.00 | 839,689 |
| 2026-04-28 | 410.00 | 415.00 | 392.20 | 403.40 | 403.40 | 642,827 |
| 2026-04-27 | 398.40 | 401.00 | 396.40 | 398.60 | 398.60 | 286,737 |
| 2026-04-24 | 398.80 | 402.60 | 394.20 | 400.20 | 400.20 | 222,136 |
| 2026-04-23 | 405.00 | 405.80 | 398.60 | 400.60 | 400.60 | 311,901 |
| 2026-04-22 | 411.80 | 412.20 | 406.20 | 406.20 | 406.20 | 368,738 |
| 2026-04-21 | 418.20 | 418.80 | 408.80 | 411.80 | 411.80 | 245,033 |
| 2026-04-20 | 417.20 | 422.00 | 415.20 | 418.00 | 418.00 | 228,475 |
| 2026-04-17 | 412.40 | 421.00 | 410.80 | 421.00 | 421.00 | 312,763 |
| 2026-04-16 | 415.40 | 418.00 | 409.20 | 413.40 | 413.40 | 226,478 |
| 2026-04-15 | 410.80 | 414.00 | 410.00 | 412.00 | 412.00 | 293,089 |
| 2026-04-14 | 408.00 | 411.40 | 405.00 | 411.00 | 411.00 | 592,409 |
| 2026-04-13 | 403.40 | 407.20 | 398.80 | 406.00 | 406.00 | 226,417 |
| 2026-04-10 | 403.40 | 406.40 | 400.00 | 406.20 | 406.20 | 487,224 |
| 2026-04-09 | 406.40 | 407.00 | 400.40 | 402.00 | 402.00 | 263,639 |
| 2026-04-08 | 408.00 | 409.40 | 403.40 | 406.80 | 406.80 | 296,445 |
| 2026-04-07 | 408.00 | 408.00 | 390.00 | 393.20 | 393.20 | 459,311 |
| 2026-04-02 | 405.00 | 407.60 | 397.60 | 400.80 | 400.80 | 209,894 |
| 2026-04-01 | 399.00 | 408.60 | 399.00 | 407.60 | 407.60 | 365,104 |
| 2026-03-31 | 387.00 | 395.20 | 376.40 | 392.20 | 392.20 | 816,297 |
| 2026-03-30 | 385.60 | 387.20 | 379.80 | 383.60 | 383.60 | 434,744 |
| 2026-03-27 | 390.00 | 396.60 | 384.60 | 385.60 | 385.60 | 369,376 |
| 2026-03-26 | 378.60 | 383.00 | 374.60 | 383.00 | 383.00 | 329,336 |
| 2026-03-25 | 367.40 | 380.20 | 363.40 | 380.20 | 380.20 | 483,847 |
| 2026-03-24 | 360.00 | 365.20 | 359.00 | 362.20 | 362.20 | 224,732 |
| 2026-03-23 | 353.60 | 365.00 | 346.40 | 360.00 | 360.00 | 471,370 |
| 2026-03-20 | 365.80 | 366.00 | 357.60 | 359.40 | 359.40 | 834,230 |
| 2026-03-19 | 370.00 | 372.40 | 362.00 | 362.40 | 362.40 | 321,235 |
| 2026-03-18 | 383.20 | 390.40 | 370.80 | 373.80 | 373.80 | 414,040 |
| 2026-03-17 | 375.20 | 384.60 | 375.00 | 382.60 | 382.60 | 234,732 |
| 2026-03-16 | 372.80 | 376.60 | 370.80 | 376.00 | 376.00 | 221,433 |
| 2026-03-13 | 376.00 | 378.80 | 371.00 | 372.80 | 372.80 | 271,902 |
| 2026-03-12 | 386.40 | 389.80 | 378.00 | 379.20 | 379.20 | 350,749 |
| 2026-03-11 | 391.00 | 392.80 | 382.20 | 385.80 | 385.80 | 255,096 |
| 2026-03-10 | 382.40 | 390.80 | 381.40 | 388.60 | 388.60 | 330,541 |
| 2026-03-09 | 365.00 | 376.60 | 364.60 | 375.80 | 375.80 | 405,732 |
| 2026-03-06 | 382.20 | 384.00 | 373.60 | 376.60 | 376.60 | 347,634 |
| 2026-03-05 | 388.00 | 390.00 | 380.00 | 381.20 | 381.20 | 319,160 |
| 2026-03-04 | 382.40 | 389.00 | 380.20 | 386.20 | 386.20 | 319,083 |
| 2026-03-03 | 379.00 | 386.60 | 376.80 | 382.40 | 382.40 | 377,984 |
| 2026-03-02 | 386.20 | 395.00 | 386.20 | 388.40 | 388.40 | 325,579 |
| 2026-02-27 | 400.00 | 405.00 | 394.00 | 395.40 | 395.40 | 768,630 |
| 2026-02-26 | 404.60 | 407.80 | 398.00 | 399.40 | 399.40 | 342,821 |
| 2026-02-25 | 405.20 | 409.80 | 403.40 | 404.60 | 404.60 | 314,038 |
| 2026-02-24 | 409.00 | 412.00 | 404.00 | 405.40 | 405.40 | 274,948 |
| 2026-02-23 | 401.40 | 410.00 | 399.20 | 410.00 | 410.00 | 482,674 |
| 2026-02-20 | 402.00 | 405.00 | 396.80 | 402.40 | 402.40 | 1,103,881 |
| 2026-02-19 | 419.20 | 422.00 | 400.00 | 401.60 | 401.60 | 622,377 |
| 2026-02-18 | 431.20 | 432.80 | 419.20 | 421.00 | 421.00 | 662,207 |
| 2026-02-17 | 405.80 | 414.40 | 401.40 | 410.80 | 410.80 | 564,081 |
| 2026-02-16 | 407.80 | 409.60 | 401.00 | 405.80 | 405.80 | 754,262 |
| 2026-02-13 | 411.80 | 411.80 | 403.00 | 407.60 | 407.60 | 387,282 |
| 2026-02-12 | 410.60 | 412.40 | 406.00 | 410.60 | 410.60 | 324,158 |
| 2026-02-11 | 399.80 | 412.80 | 395.00 | 408.20 | 408.20 | 693,090 |
| 2026-02-10 | 402.40 | 410.00 | 393.60 | 399.80 | 399.80 | 591,426 |
| 2026-02-09 | 396.60 | 403.60 | 393.00 | 395.80 | 395.80 | 502,023 |
| 2026-02-06 | 386.00 | 395.80 | 377.40 | 395.80 | 395.80 | 701,230 |
| 2026-02-05 | 368.60 | 387.00 | 362.20 | 387.00 | 387.00 | 1,235,238 |
| 2026-02-04 | 356.80 | 360.80 | 351.20 | 358.40 | 358.40 | 465,195 |
| 2026-02-03 | 346.00 | 356.80 | 344.80 | 356.80 | 356.80 | 505,076 |
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.