Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 337.40 | 346.40 | 335.60 | 345.60 | 345.60 | 220,049 |
| 2026-01-30 | 333.40 | 339.40 | 333.00 | 337.00 | 337.00 | 252,396 |
| 2026-01-29 | 330.00 | 342.60 | 329.00 | 336.20 | 336.20 | 373,275 |
| 2026-01-28 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | 325,060 |
| 2026-01-27 | 343.00 | 349.00 | 343.00 | 347.00 | 347.00 | 365,819 |
| 2026-01-26 | 342.00 | 343.40 | 336.60 | 342.60 | 342.60 | 229,607 |
| 2026-01-23 | 335.00 | 344.40 | 335.00 | 342.40 | 342.40 | 303,104 |
| 2026-01-22 | 333.00 | 334.40 | 331.20 | 333.20 | 333.20 | 342,871 |
| 2026-01-21 | 324.00 | 329.00 | 322.00 | 329.00 | 329.00 | 328,096 |
| 2026-01-20 | 326.80 | 328.80 | 322.00 | 325.60 | 325.60 | 289,241 |
| 2026-01-19 | 323.60 | 331.40 | 322.80 | 328.40 | 328.40 | 433,655 |
| 2026-01-16 | 341.00 | 341.00 | 331.60 | 331.60 | 331.60 | 525,975 |
| 2026-01-15 | 343.00 | 360.60 | 327.80 | 340.00 | 340.00 | 1,363,173 |
| 2026-01-14 | 335.60 | 345.00 | 335.60 | 341.40 | 341.40 | 627,977 |
| 2026-01-13 | 336.00 | 339.80 | 335.60 | 335.60 | 335.60 | 478,261 |
| 2026-01-12 | 348.60 | 348.60 | 333.80 | 333.80 | 333.80 | 574,465 |
| 2026-01-09 | 348.60 | 349.60 | 341.40 | 347.80 | 347.80 | 429,304 |
| 2026-01-08 | 350.20 | 355.40 | 342.40 | 346.20 | 346.20 | 920,640 |
| 2026-01-07 | 338.20 | 341.20 | 330.20 | 337.60 | 337.60 | 508,394 |
| 2026-01-05 | 331.00 | 334.60 | 329.60 | 333.80 | 333.80 | 174,220 |
| 2026-01-02 | 335.00 | 335.80 | 329.40 | 330.40 | 330.40 | 184,464 |
| 2025-12-30 | 333.20 | 333.40 | 329.20 | 332.80 | 332.80 | 195,445 |
| 2025-12-29 | 329.40 | 334.00 | 329.00 | 333.40 | 333.40 | 206,452 |
| 2025-12-23 | 331.20 | 331.20 | 327.60 | 329.40 | 329.40 | 154,970 |
| 2025-12-22 | 328.00 | 331.20 | 325.60 | 331.20 | 331.20 | 164,397 |
| 2025-12-19 | 323.00 | 328.00 | 322.20 | 328.00 | 328.00 | 1,149,987 |
| 2025-12-18 | 325.00 | 326.80 | 322.20 | 324.20 | 324.20 | 385,531 |
| 2025-12-17 | 317.00 | 329.80 | 314.40 | 326.20 | 326.20 | 710,995 |
| 2025-12-16 | 322.00 | 322.60 | 316.20 | 317.00 | 317.00 | 528,091 |
| 2025-12-15 | 326.80 | 328.80 | 320.60 | 324.00 | 324.00 | 565,307 |
| 2025-12-12 | 334.00 | 334.00 | 327.80 | 329.60 | 329.60 | 268,084 |
| 2025-12-11 | 330.00 | 334.20 | 328.00 | 333.00 | 333.00 | 192,519 |
| 2025-12-10 | 324.60 | 329.80 | 323.40 | 329.80 | 329.80 | 534,591 |
| 2025-12-09 | 342.60 | 344.00 | 318.60 | 323.80 | 323.80 | 616,427 |
| 2025-12-08 | 342.60 | 344.60 | 340.40 | 342.60 | 342.60 | 231,798 |
| 2025-12-05 | 344.60 | 346.20 | 340.00 | 342.60 | 342.60 | 335,926 |
| 2025-12-04 | 334.20 | 345.00 | 333.00 | 343.00 | 343.00 | 496,389 |
| 2025-12-03 | 336.40 | 336.60 | 326.00 | 329.00 | 329.00 | 277,379 |
| 2025-12-02 | 337.60 | 340.00 | 336.60 | 337.80 | 337.80 | 227,759 |
| 2025-12-01 | 339.80 | 341.80 | 336.20 | 341.00 | 341.00 | 351,381 |
| 2025-11-28 | 343.60 | 344.00 | 338.40 | 338.80 | 338.80 | 727,371 |
| 2025-11-27 | 341.20 | 347.60 | 341.00 | 343.60 | 343.60 | 371,449 |
| 2025-11-26 | 342.00 | 343.40 | 338.80 | 341.20 | 341.20 | 304,887 |
| 2025-11-25 | 337.60 | 341.40 | 334.00 | 339.20 | 339.20 | 300,261 |
| 2025-11-24 | 334.00 | 338.00 | 333.60 | 336.40 | 336.40 | 945,730 |
| 2025-11-21 | 327.20 | 333.80 | 326.80 | 333.60 | 333.60 | 207,297 |
| 2025-11-20 | 336.00 | 337.40 | 331.40 | 332.40 | 332.40 | 165,646 |
| 2025-11-19 | 334.40 | 338.60 | 330.20 | 333.80 | 333.80 | 231,830 |
| 2025-11-18 | 334.00 | 335.20 | 329.20 | 332.00 | 332.00 | 292,384 |
| 2025-11-17 | 340.20 | 341.00 | 334.40 | 336.80 | 336.80 | 265,740 |
| 2025-11-14 | 339.00 | 341.00 | 334.40 | 340.20 | 340.20 | 173,858 |
| 2025-11-13 | 342.00 | 342.20 | 338.80 | 339.40 | 339.40 | 393,994 |
| 2025-11-12 | 338.80 | 340.20 | 337.40 | 340.20 | 340.20 | 312,904 |
| 2025-11-11 | 329.00 | 337.00 | 328.60 | 336.40 | 336.40 | 196,724 |
| 2025-11-10 | 330.00 | 334.40 | 328.60 | 328.60 | 328.60 | 459,318 |
| 2025-11-07 | 330.40 | 330.40 | 320.00 | 326.00 | 326.00 | 322,463 |
| 2025-11-06 | 328.40 | 331.80 | 325.40 | 329.20 | 329.20 | 318,600 |
| 2025-11-05 | 327.40 | 330.60 | 326.40 | 326.80 | 326.80 | 364,475 |
| 2025-11-04 | 329.60 | 334.00 | 324.80 | 332.40 | 332.40 | 353,179 |
| 2025-11-03 | 327.20 | 330.00 | 323.60 | 323.60 | 323.60 | 295,301 |
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.