Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 273.20 | 275.00 | 270.80 | 272.80 | 272.80 | 188,078 |
| 2025-08-07 | 269.00 | 276.20 | 269.00 | 274.00 | 274.00 | 265,257 |
| 2025-08-06 | 276.00 | 276.00 | 269.60 | 269.60 | 269.60 | 200,056 |
| 2025-08-05 | 271.80 | 275.20 | 271.80 | 275.00 | 275.00 | 403,831 |
| 2025-08-04 | 264.60 | 270.40 | 264.60 | 269.80 | 269.80 | 224,163 |
| 2025-08-01 | 265.40 | 266.00 | 261.20 | 264.40 | 264.40 | 368,510 |
| 2025-07-31 | 280.00 | 281.00 | 269.60 | 269.60 | 269.60 | 617,490 |
| 2025-07-30 | 283.00 | 283.80 | 276.80 | 279.60 | 279.60 | 286,195 |
| 2025-07-29 | 282.00 | 284.00 | 281.00 | 282.60 | 282.60 | 75,000 |
| 2025-07-28 | 284.00 | 286.00 | 281.40 | 281.80 | 281.80 | 134,320 |
| 2025-07-25 | 281.00 | 283.80 | 280.20 | 281.00 | 281.00 | 153,028 |
| 2025-07-24 | 278.00 | 285.40 | 276.80 | 282.40 | 282.40 | 210,330 |
| 2025-07-23 | 273.60 | 276.80 | 273.60 | 275.20 | 275.20 | 129,571 |
| 2025-07-22 | 270.00 | 272.40 | 268.00 | 270.60 | 270.60 | 160,249 |
| 2025-07-21 | 270.20 | 272.80 | 269.00 | 269.00 | 269.00 | 235,098 |
| 2025-07-18 | 274.20 | 275.20 | 271.20 | 271.60 | 271.60 | 344,961 |
| 2025-07-17 | 283.00 | 285.20 | 273.40 | 274.20 | 274.20 | 481,771 |
| 2025-07-16 | 300.40 | 301.00 | 280.20 | 283.00 | 283.00 | 852,317 |
| 2025-07-15 | 296.80 | 300.20 | 294.00 | 294.20 | 294.20 | 194,848 |
| 2025-07-14 | 284.00 | 295.60 | 284.00 | 295.40 | 295.40 | 232,185 |
| 2025-07-11 | 292.40 | 292.40 | 285.80 | 285.80 | 285.80 | 162,607 |
| 2025-07-10 | 284.60 | 293.00 | 284.60 | 292.60 | 292.60 | 252,791 |
| 2025-07-09 | 284.00 | 284.00 | 280.80 | 283.60 | 283.60 | 228,313 |
| 2025-07-08 | 287.00 | 287.40 | 282.60 | 285.00 | 285.00 | 355,038 |
| 2025-07-07 | 287.60 | 288.40 | 283.80 | 286.00 | 286.00 | 104,192 |
| 2025-07-04 | 284.00 | 288.60 | 283.60 | 288.00 | 288.00 | 123,737 |
| 2025-07-03 | 286.00 | 288.40 | 284.40 | 286.00 | 286.00 | 155,778 |
| 2025-07-02 | 286.40 | 286.40 | 280.20 | 285.40 | 285.40 | 170,994 |
| 2025-07-01 | 282.40 | 289.20 | 281.60 | 285.20 | 285.20 | 368,547 |
| 2025-06-30 | 289.00 | 294.00 | 285.40 | 288.20 | 288.20 | 392,782 |
| 2025-06-27 | 279.00 | 284.80 | 277.40 | 284.60 | 284.60 | 349,536 |
| 2025-06-26 | 277.20 | 279.80 | 275.00 | 278.00 | 278.00 | 341,641 |
| 2025-06-25 | 279.40 | 281.80 | 276.00 | 277.20 | 277.20 | 231,097 |
| 2025-06-24 | 282.00 | 282.20 | 276.40 | 278.20 | 278.20 | 327,556 |
| 2025-06-23 | 271.40 | 278.40 | 268.00 | 276.80 | 276.80 | 268,831 |
| 2025-06-19 | 278.40 | 280.40 | 271.20 | 272.60 | 272.60 | 412,364 |
| 2025-06-18 | 278.00 | 285.60 | 277.40 | 281.60 | 281.60 | 419,371 |
| 2025-06-17 | 286.00 | 286.00 | 279.20 | 280.60 | 280.60 | 316,574 |
| 2025-06-16 | 286.80 | 291.20 | 283.40 | 288.60 | 288.60 | 378,418 |
| 2025-06-13 | 289.40 | 290.80 | 284.20 | 285.00 | 285.00 | 441,716 |
| 2025-06-12 | 303.40 | 305.00 | 291.40 | 293.20 | 293.20 | 389,704 |
| 2025-06-11 | 293.80 | 304.60 | 293.20 | 303.20 | 303.20 | 706,024 |
| 2025-06-10 | 304.00 | 304.00 | 289.00 | 292.60 | 292.60 | 565,921 |
| 2025-06-09 | 307.60 | 309.20 | 303.80 | 307.00 | 307.00 | 238,264 |
| 2025-06-05 | 305.00 | 307.20 | 301.60 | 307.20 | 307.20 | 227,296 |
| 2025-06-04 | 304.00 | 305.00 | 301.60 | 304.40 | 304.40 | 223,875 |
| 2025-06-03 | 305.80 | 306.40 | 299.60 | 302.00 | 302.00 | 308,991 |
| 2025-06-02 | 293.20 | 305.00 | 291.80 | 305.00 | 305.00 | 400,346 |
| 2025-05-30 | 292.20 | 295.40 | 290.20 | 293.20 | 293.20 | 687,806 |
| 2025-05-28 | 295.00 | 295.40 | 291.40 | 293.60 | 293.60 | 112,489 |
| 2025-05-27 | 296.00 | 297.80 | 293.40 | 295.00 | 295.00 | 207,793 |
| 2025-05-26 | 298.00 | 298.00 | 293.80 | 295.40 | 295.40 | 426,150 |
| 2025-05-23 | 300.60 | 304.80 | 292.00 | 294.80 | 294.80 | 362,732 |
| 2025-05-22 | 310.20 | 312.60 | 298.60 | 300.40 | 300.40 | 363,076 |
| 2025-05-21 | 308.40 | 310.60 | 306.20 | 310.00 | 310.00 | 213,686 |
| 2025-05-20 | 311.20 | 311.20 | 307.00 | 310.40 | 310.40 | 203,383 |
| 2025-05-19 | 309.40 | 309.80 | 305.00 | 309.00 | 309.00 | 217,733 |
| 2025-05-16 | 308.00 | 310.80 | 304.60 | 307.60 | 307.60 | 208,063 |
| 2025-05-15 | 297.20 | 306.80 | 297.20 | 306.80 | 306.80 | 335,061 |
| 2025-05-14 | 301.80 | 303.20 | 296.60 | 297.40 | 297.40 | 250,767 |
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.