Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 304.60 | 308.40 | 301.40 | 301.40 | 301.40 | 242,834 |
| 2025-05-12 | 297.60 | 304.00 | 287.60 | 303.60 | 303.60 | 624,781 |
| 2025-05-09 | 298.20 | 300.80 | 294.80 | 299.80 | 299.80 | 364,306 |
| 2025-05-08 | 298.20 | 299.60 | 292.20 | 297.80 | 297.80 | 362,866 |
| 2025-05-07 | 292.20 | 297.60 | 291.00 | 297.20 | 297.20 | 800,643 |
| 2025-05-06 | 295.20 | 299.80 | 295.00 | 298.80 | 298.80 | 462,764 |
| 2025-05-05 | 300.00 | 300.40 | 295.00 | 296.60 | 296.60 | 266,355 |
| 2025-05-02 | 299.20 | 305.40 | 296.60 | 299.80 | 299.80 | 415,515 |
| 2025-04-30 | 300.00 | 300.80 | 292.40 | 293.00 | 293.00 | 449,784 |
| 2025-04-29 | 276.80 | 294.40 | 276.80 | 292.20 | 292.20 | 484,004 |
| 2025-04-28 | 277.00 | 280.40 | 274.40 | 279.20 | 279.20 | 309,585 |
| 2025-04-25 | 276.40 | 278.40 | 275.20 | 277.60 | 277.60 | 127,383 |
| 2025-04-24 | 276.00 | 278.60 | 272.80 | 276.00 | 276.00 | 244,323 |
| 2025-04-23 | 269.80 | 278.80 | 267.00 | 277.60 | 277.60 | 403,102 |
| 2025-04-22 | 262.60 | 265.40 | 256.60 | 265.40 | 265.40 | 344,219 |
| 2025-04-17 | 261.60 | 263.00 | 259.00 | 263.00 | 263.00 | 86,851 |
| 2025-04-16 | 262.60 | 264.40 | 260.00 | 262.40 | 262.40 | 234,597 |
| 2025-04-15 | 263.00 | 266.40 | 260.00 | 266.40 | 266.40 | 393,632 |
| 2025-04-14 | 260.00 | 261.40 | 257.20 | 261.40 | 261.40 | 207,537 |
| 2025-04-11 | 251.80 | 254.60 | 245.00 | 254.20 | 254.20 | 391,970 |
| 2025-04-10 | 264.00 | 266.60 | 248.20 | 250.60 | 250.60 | 414,503 |
| 2025-04-09 | 256.40 | 258.60 | 241.80 | 246.60 | 246.60 | 516,620 |
| 2025-04-08 | 265.00 | 270.40 | 263.00 | 265.80 | 265.80 | 292,399 |
| 2025-04-07 | 258.80 | 275.00 | 256.60 | 261.80 | 261.80 | 634,289 |
| 2025-04-04 | 279.40 | 281.40 | 272.00 | 275.00 | 275.00 | 486,423 |
| 2025-04-03 | 279.80 | 284.40 | 278.00 | 280.80 | 280.80 | 199,986 |
| 2025-04-02 | 282.00 | 283.00 | 278.00 | 283.00 | 283.00 | 279,953 |
| 2025-04-01 | 290.00 | 292.00 | 283.00 | 285.60 | 285.60 | 328,420 |
| 2025-03-31 | 289.00 | 289.60 | 280.00 | 287.40 | 287.40 | 758,561 |
| 2025-03-28 | 291.00 | 294.60 | 290.00 | 291.80 | 291.80 | 206,913 |
| 2025-03-27 | 289.60 | 295.00 | 287.40 | 293.20 | 293.20 | 269,628 |
| 2025-03-26 | 290.20 | 290.20 | 283.20 | 287.80 | 287.80 | 297,438 |
| 2025-03-25 | 289.20 | 292.80 | 288.40 | 289.60 | 289.60 | 211,090 |
| 2025-03-24 | 291.00 | 291.60 | 283.20 | 288.80 | 288.80 | 231,357 |
| 2025-03-21 | 293.40 | 295.00 | 287.00 | 290.40 | 290.40 | 502,647 |
| 2025-03-20 | 293.80 | 295.40 | 290.20 | 294.20 | 294.20 | 258,790 |
| 2025-03-19 | 286.00 | 294.00 | 285.40 | 293.40 | 293.40 | 433,310 |
| 2025-03-18 | 289.20 | 290.60 | 286.20 | 287.20 | 287.20 | 225,040 |
| 2025-03-17 | 291.40 | 293.00 | 286.00 | 287.00 | 287.00 | 257,926 |
| 2025-03-14 | 287.00 | 292.00 | 285.80 | 292.00 | 292.00 | 376,820 |
| 2025-03-13 | 279.80 | 286.40 | 277.80 | 286.40 | 286.40 | 374,687 |
| 2025-03-12 | 284.40 | 288.00 | 278.60 | 280.20 | 280.20 | 475,038 |
| 2025-03-11 | 295.40 | 295.40 | 282.20 | 282.20 | 282.20 | 492,136 |
| 2025-03-10 | 294.00 | 298.00 | 292.00 | 297.00 | 297.00 | 350,216 |
| 2025-03-07 | 301.00 | 301.00 | 293.80 | 294.40 | 294.40 | 484,570 |
| 2025-03-06 | 311.40 | 313.00 | 300.80 | 301.80 | 301.80 | 289,093 |
| 2025-03-05 | 320.00 | 323.00 | 310.00 | 310.60 | 310.60 | 341,185 |
| 2025-03-04 | 319.80 | 321.20 | 317.20 | 318.40 | 318.40 | 395,098 |
| 2025-03-03 | 316.20 | 322.60 | 316.20 | 320.80 | 320.80 | 607,575 |
| 2025-02-28 | 310.00 | 318.20 | 306.00 | 315.60 | 315.60 | 858,663 |
| 2025-02-27 | 312.00 | 313.00 | 309.00 | 311.40 | 311.40 | 318,076 |
| 2025-02-26 | 313.80 | 315.80 | 311.00 | 313.40 | 313.40 | 232,885 |
| 2025-02-25 | 310.60 | 316.40 | 310.40 | 312.60 | 312.60 | 192,627 |
| 2025-02-24 | 313.20 | 315.40 | 310.40 | 311.40 | 311.40 | 143,897 |
| 2025-02-21 | 316.40 | 316.80 | 310.40 | 312.40 | 312.40 | 315,527 |
| 2025-02-20 | 313.80 | 317.60 | 310.80 | 315.80 | 315.80 | 281,412 |
| 2025-02-19 | 317.60 | 318.00 | 313.40 | 314.20 | 314.20 | 286,683 |
| 2025-02-18 | 316.00 | 321.00 | 314.20 | 318.80 | 318.80 | 296,241 |
| 2025-02-17 | 308.80 | 316.40 | 308.80 | 316.00 | 316.00 | 218,881 |
| 2025-02-14 | 319.20 | 320.20 | 305.80 | 309.40 | 309.40 | 1,074,025 |
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.