Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 321.00 | 324.80 | 320.00 | 323.60 | 323.60 | 207,521 |
| 2025-02-12 | 320.00 | 322.00 | 318.60 | 320.60 | 320.60 | 469,818 |
| 2025-02-11 | 319.00 | 322.80 | 318.20 | 320.00 | 320.00 | 192,268 |
| 2025-02-10 | 321.00 | 323.40 | 319.00 | 321.00 | 321.00 | 273,527 |
| 2025-02-07 | 328.80 | 330.80 | 319.40 | 321.00 | 321.00 | 262,733 |
| 2025-02-06 | 330.20 | 334.60 | 326.40 | 330.60 | 330.60 | 384,333 |
| 2025-02-05 | 321.20 | 331.60 | 313.00 | 327.40 | 327.40 | 779,643 |
| 2025-02-04 | 329.20 | 330.40 | 323.80 | 328.20 | 328.20 | 340,450 |
| 2025-02-03 | 329.60 | 335.40 | 327.00 | 329.40 | 329.40 | 368,993 |
| 2025-01-31 | 340.40 | 344.20 | 333.20 | 335.80 | 335.80 | 423,823 |
| 2025-01-30 | 342.40 | 349.40 | 336.80 | 339.80 | 339.80 | 273,548 |
| 2025-01-29 | 338.40 | 344.20 | 336.60 | 342.00 | 342.00 | 273,392 |
| 2025-01-28 | 333.60 | 339.40 | 328.60 | 338.40 | 338.40 | 224,085 |
| 2025-01-27 | 329.80 | 334.00 | 327.20 | 334.00 | 334.00 | 274,295 |
| 2025-01-24 | 338.40 | 339.60 | 330.80 | 332.00 | 332.00 | 254,552 |
| 2025-01-23 | 336.60 | 339.40 | 333.20 | 336.00 | 336.00 | 254,252 |
| 2025-01-22 | 339.60 | 340.40 | 333.40 | 336.60 | 336.60 | 358,009 |
| 2025-01-21 | 332.00 | 339.60 | 329.60 | 339.60 | 339.60 | 377,107 |
| 2025-01-20 | 332.20 | 334.80 | 330.40 | 332.00 | 332.00 | 252,719 |
| 2025-01-17 | 330.00 | 332.80 | 326.20 | 330.80 | 330.80 | 300,044 |
| 2025-01-16 | 322.80 | 332.00 | 322.80 | 330.00 | 330.00 | 204,546 |
| 2025-01-15 | 318.80 | 321.40 | 313.20 | 321.40 | 321.40 | 390,289 |
| 2025-01-14 | 322.00 | 328.00 | 320.40 | 321.40 | 321.40 | 309,693 |
| 2025-01-13 | 327.60 | 328.00 | 318.20 | 320.80 | 320.80 | 464,296 |
| 2025-01-10 | 320.00 | 320.80 | 309.60 | 313.20 | 313.20 | 344,755 |
| 2025-01-09 | 317.40 | 321.40 | 316.00 | 320.00 | 320.00 | 167,841 |
| 2025-01-08 | 320.80 | 324.00 | 316.40 | 318.40 | 318.40 | 323,072 |
| 2025-01-07 | 324.00 | 324.20 | 309.80 | 321.20 | 321.20 | 314,956 |
| 2025-01-03 | 322.60 | 324.00 | 317.40 | 318.80 | 318.80 | 103,351 |
| 2025-01-02 | 316.00 | 322.80 | 315.80 | 322.80 | 322.80 | 160,025 |
| 2024-12-30 | 316.60 | 318.80 | 314.60 | 317.40 | 317.40 | 151,745 |
| 2024-12-27 | 311.80 | 317.80 | 311.80 | 317.80 | 317.80 | 148,102 |
| 2024-12-23 | 307.20 | 316.60 | 307.20 | 310.80 | 310.80 | 132,081 |
| 2024-12-20 | 307.80 | 315.20 | 302.60 | 310.40 | 310.40 | 511,519 |
| 2024-12-19 | 307.60 | 310.00 | 304.00 | 305.80 | 305.80 | 311,826 |
| 2024-12-18 | 311.60 | 313.20 | 308.60 | 310.40 | 310.40 | 221,255 |
| 2024-12-17 | 315.40 | 317.00 | 309.00 | 310.60 | 310.60 | 284,675 |
| 2024-12-16 | 315.20 | 318.60 | 312.20 | 317.00 | 317.00 | 269,834 |
| 2024-12-13 | 315.60 | 319.00 | 313.80 | 315.20 | 315.20 | 319,763 |
| 2024-12-12 | 316.80 | 317.60 | 310.80 | 316.20 | 316.20 | 245,700 |
| 2024-12-11 | 312.40 | 321.80 | 310.80 | 317.00 | 317.00 | 366,678 |
| 2024-12-10 | 315.60 | 319.40 | 313.60 | 314.40 | 314.40 | 319,614 |
| 2024-12-09 | 315.80 | 320.60 | 313.80 | 315.40 | 315.40 | 298,768 |
| 2024-12-06 | 309.20 | 316.80 | 306.00 | 315.40 | 315.40 | 398,285 |
| 2024-12-05 | 308.80 | 311.80 | 305.20 | 309.20 | 309.20 | 229,413 |
| 2024-12-04 | 304.20 | 310.00 | 302.80 | 309.20 | 309.20 | 268,407 |
| 2024-12-03 | 305.40 | 307.00 | 301.20 | 304.20 | 304.20 | 407,564 |
| 2024-12-02 | 303.60 | 307.40 | 299.60 | 305.40 | 305.40 | 275,304 |
| 2024-11-29 | 306.40 | 308.40 | 300.60 | 302.40 | 302.40 | 484,057 |
| 2024-11-28 | 309.40 | 310.40 | 305.80 | 305.80 | 305.80 | 233,791 |
| 2024-11-27 | 302.00 | 307.80 | 299.60 | 307.80 | 307.80 | 366,202 |
| 2024-11-26 | 297.60 | 302.80 | 295.80 | 301.20 | 301.20 | 347,721 |
| 2024-11-25 | 296.00 | 300.00 | 292.40 | 298.60 | 298.60 | 1,452,061 |
| 2024-11-22 | 290.00 | 296.80 | 289.40 | 290.00 | 290.00 | 708,732 |
| 2024-11-21 | 290.00 | 291.40 | 286.80 | 290.60 | 290.60 | 788,280 |
| 2024-11-20 | 302.40 | 306.00 | 289.40 | 289.80 | 289.80 | 1,147,992 |
| 2024-11-19 | 298.40 | 303.00 | 295.80 | 302.00 | 302.00 | 313,177 |
| 2024-11-18 | 300.00 | 306.20 | 296.40 | 300.20 | 300.20 | 709,940 |
| 2024-11-15 | 324.60 | 330.60 | 291.80 | 298.20 | 298.20 | 1,537,998 |
| 2024-11-14 | 329.20 | 332.00 | 323.80 | 331.80 | 331.80 | 343,878 |
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.