Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 331.60 | 332.20 | 325.80 | 327.20 | 327.20 | 147,115 |
| 2025-10-30 | 327.00 | 331.60 | 325.60 | 331.60 | 331.60 | 280,565 |
| 2025-10-29 | 325.40 | 329.40 | 324.00 | 327.80 | 327.80 | 280,582 |
| 2025-10-28 | 324.00 | 326.40 | 320.40 | 325.00 | 325.00 | 417,503 |
| 2025-10-27 | 319.60 | 327.20 | 319.20 | 324.00 | 324.00 | 1,371,143 |
| 2025-10-24 | 317.00 | 320.20 | 310.80 | 318.60 | 318.60 | 399,955 |
| 2025-10-23 | 313.40 | 317.00 | 310.60 | 314.40 | 314.40 | 188,524 |
| 2025-10-22 | 313.00 | 317.00 | 312.40 | 316.00 | 316.00 | 332,663 |
| 2025-10-21 | 306.80 | 315.80 | 304.80 | 315.60 | 315.60 | 413,916 |
| 2025-10-20 | 319.60 | 321.40 | 305.20 | 305.80 | 305.80 | 645,111 |
| 2025-10-17 | 308.20 | 314.00 | 305.60 | 311.60 | 311.60 | 425,150 |
| 2025-10-16 | 303.00 | 312.60 | 302.20 | 312.20 | 312.20 | 352,791 |
| 2025-10-15 | 297.20 | 302.40 | 294.00 | 301.00 | 301.00 | 294,559 |
| 2025-10-14 | 297.00 | 297.60 | 293.60 | 295.20 | 295.20 | 218,096 |
| 2025-10-13 | 300.00 | 304.40 | 295.80 | 299.60 | 299.60 | 493,309 |
| 2025-10-10 | 306.00 | 306.00 | 299.20 | 300.00 | 300.00 | 298,616 |
| 2025-10-09 | 312.00 | 313.00 | 303.80 | 305.00 | 305.00 | 399,114 |
| 2025-10-08 | 316.00 | 316.60 | 311.20 | 312.20 | 312.20 | 333,106 |
| 2025-10-07 | 315.00 | 318.60 | 312.40 | 314.40 | 314.40 | 277,645 |
| 2025-10-06 | 315.40 | 319.80 | 314.40 | 315.00 | 315.00 | 476,556 |
| 2025-10-03 | 308.00 | 321.80 | 307.80 | 313.80 | 313.80 | 801,478 |
| 2025-10-02 | 305.00 | 312.40 | 304.80 | 307.20 | 307.20 | 838,256 |
| 2025-10-01 | 289.80 | 299.40 | 288.80 | 297.00 | 297.00 | 564,833 |
| 2025-09-30 | 279.00 | 286.80 | 279.00 | 286.80 | 286.80 | 485,366 |
| 2025-09-29 | 266.00 | 280.40 | 266.00 | 279.40 | 279.40 | 362,184 |
| 2025-09-26 | 270.40 | 272.60 | 262.80 | 272.60 | 272.60 | 694,453 |
| 2025-09-25 | 277.00 | 280.00 | 275.20 | 276.80 | 276.80 | 472,527 |
| 2025-09-24 | 278.40 | 278.40 | 274.80 | 277.00 | 277.00 | 284,315 |
| 2025-09-23 | 280.00 | 282.00 | 277.00 | 278.40 | 278.40 | 185,956 |
| 2025-09-22 | 280.80 | 284.20 | 278.60 | 281.60 | 281.60 | 319,440 |
| 2025-09-19 | 277.00 | 281.60 | 276.00 | 280.80 | 280.80 | 876,674 |
| 2025-09-18 | 274.00 | 277.60 | 273.40 | 275.60 | 275.60 | 196,655 |
| 2025-09-17 | 280.00 | 280.40 | 274.00 | 274.20 | 274.20 | 260,340 |
| 2025-09-16 | 273.80 | 281.00 | 273.80 | 279.20 | 279.20 | 356,245 |
| 2025-09-15 | 271.20 | 278.80 | 271.20 | 273.00 | 273.00 | 300,163 |
| 2025-09-12 | 269.20 | 276.00 | 269.20 | 269.80 | 269.80 | 278,013 |
| 2025-09-11 | 269.00 | 272.40 | 266.40 | 268.00 | 268.00 | 266,865 |
| 2025-09-10 | 277.80 | 279.00 | 266.40 | 269.40 | 269.40 | 404,215 |
| 2025-09-09 | 275.00 | 276.60 | 271.00 | 276.60 | 276.60 | 190,515 |
| 2025-09-08 | 277.00 | 278.00 | 272.40 | 276.00 | 276.00 | 177,371 |
| 2025-09-05 | 275.60 | 278.00 | 274.40 | 276.20 | 276.20 | 296,387 |
| 2025-09-04 | 279.60 | 280.00 | 273.20 | 274.00 | 274.00 | 426,445 |
| 2025-09-03 | 276.20 | 284.20 | 276.20 | 280.20 | 280.20 | 337,937 |
| 2025-09-02 | 282.80 | 282.80 | 272.00 | 275.00 | 275.00 | 242,514 |
| 2025-09-01 | 287.60 | 292.00 | 283.00 | 283.00 | 283.00 | 259,231 |
| 2025-08-29 | 291.00 | 293.80 | 287.20 | 287.20 | 287.20 | 191,588 |
| 2025-08-28 | 291.40 | 294.40 | 291.20 | 291.20 | 291.20 | 131,074 |
| 2025-08-27 | 288.40 | 293.60 | 288.40 | 292.60 | 292.60 | 121,102 |
| 2025-08-26 | 289.80 | 295.60 | 288.00 | 289.60 | 289.60 | 943,176 |
| 2025-08-25 | 290.00 | 291.00 | 288.20 | 290.20 | 290.20 | 131,145 |
| 2025-08-22 | 285.80 | 294.00 | 284.60 | 290.60 | 290.60 | 176,831 |
| 2025-08-21 | 283.80 | 287.00 | 283.20 | 286.00 | 286.00 | 159,817 |
| 2025-08-20 | 277.60 | 284.60 | 276.80 | 284.20 | 284.20 | 128,218 |
| 2025-08-19 | 281.00 | 282.40 | 278.80 | 279.40 | 279.40 | 114,332 |
| 2025-08-18 | 273.40 | 281.60 | 273.40 | 281.00 | 281.00 | 221,939 |
| 2025-08-15 | 272.20 | 276.00 | 271.80 | 273.80 | 273.80 | 234,336 |
| 2025-08-14 | 276.60 | 276.80 | 271.00 | 272.00 | 272.00 | 238,503 |
| 2025-08-13 | 276.00 | 277.00 | 271.60 | 275.40 | 275.40 | 186,297 |
| 2025-08-12 | 272.20 | 276.20 | 272.00 | 275.00 | 275.00 | 148,779 |
| 2025-08-11 | 272.00 | 274.40 | 271.00 | 273.00 | 273.00 | 85,775 |
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.