Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 321.40 | 325.20 | 318.60 | 325.20 | 325.20 | 228,143 |
| 2024-11-12 | 328.20 | 328.20 | 319.20 | 321.80 | 321.80 | 279,782 |
| 2024-11-11 | 326.00 | 333.00 | 325.60 | 328.20 | 328.20 | 185,853 |
| 2024-11-08 | 323.80 | 327.00 | 322.40 | 325.40 | 325.40 | 270,061 |
| 2024-11-07 | 324.00 | 328.60 | 323.20 | 323.80 | 323.80 | 507,940 |
| 2024-11-06 | 329.60 | 336.60 | 324.40 | 325.20 | 325.20 | 282,739 |
| 2024-11-05 | 335.20 | 336.00 | 325.40 | 326.20 | 326.20 | 259,695 |
| 2024-11-04 | 329.20 | 335.20 | 328.60 | 335.20 | 335.20 | 456,401 |
| 2024-11-01 | 333.40 | 337.00 | 329.40 | 329.40 | 329.40 | 191,080 |
| 2024-10-31 | 339.00 | 339.60 | 328.20 | 333.00 | 333.00 | 655,610 |
| 2024-10-30 | 346.00 | 348.80 | 338.80 | 340.80 | 340.80 | 423,893 |
| 2024-10-29 | 347.60 | 350.00 | 345.40 | 345.60 | 345.60 | 370,034 |
| 2024-10-28 | 352.00 | 354.40 | 341.60 | 345.00 | 345.00 | 471,983 |
| 2024-10-25 | 334.80 | 348.60 | 334.80 | 346.40 | 346.40 | 518,352 |
| 2024-10-24 | 336.80 | 341.00 | 326.40 | 337.00 | 337.00 | 862,115 |
| 2024-10-23 | 315.00 | 329.00 | 315.00 | 325.40 | 325.40 | 327,949 |
| 2024-10-22 | 318.00 | 319.80 | 314.40 | 319.20 | 319.20 | 492,834 |
| 2024-10-21 | 317.60 | 320.00 | 315.80 | 318.00 | 318.00 | 264,349 |
| 2024-10-18 | 301.00 | 320.60 | 295.80 | 318.80 | 318.80 | 743,712 |
| 2024-10-17 | 296.80 | 302.20 | 296.80 | 302.20 | 302.20 | 344,956 |
| 2024-10-16 | 297.00 | 298.40 | 293.80 | 296.80 | 296.80 | 225,758 |
| 2024-10-15 | 299.40 | 301.20 | 293.40 | 296.20 | 296.20 | 430,590 |
| 2024-10-14 | 297.60 | 299.60 | 294.80 | 296.20 | 296.20 | 359,827 |
| 2024-10-11 | 296.40 | 300.40 | 295.40 | 296.00 | 296.00 | 381,269 |
| 2024-10-10 | 299.00 | 299.80 | 293.80 | 296.40 | 296.40 | 250,016 |
| 2024-10-09 | 300.00 | 305.00 | 299.20 | 299.40 | 299.40 | 488,392 |
| 2024-10-08 | 303.20 | 305.20 | 297.20 | 297.80 | 297.80 | 417,150 |
| 2024-10-07 | 304.00 | 306.20 | 300.60 | 304.60 | 304.60 | 250,604 |
| 2024-10-04 | 307.40 | 311.00 | 302.80 | 303.60 | 303.60 | 502,121 |
| 2024-10-03 | 307.40 | 310.80 | 304.80 | 305.60 | 305.60 | 412,866 |
| 2024-10-02 | 309.20 | 311.40 | 304.80 | 307.40 | 307.40 | 289,975 |
| 2024-10-01 | 327.40 | 330.00 | 308.40 | 309.00 | 309.00 | 389,161 |
| 2024-09-30 | 325.60 | 330.00 | 325.40 | 327.00 | 327.00 | 348,091 |
| 2024-09-27 | 323.60 | 326.20 | 321.20 | 326.20 | 326.20 | 312,584 |
| 2024-09-26 | 326.40 | 328.80 | 320.20 | 325.40 | 325.40 | 341,235 |
| 2024-09-25 | 317.60 | 324.20 | 316.20 | 322.40 | 322.40 | 203,570 |
| 2024-09-24 | 321.00 | 322.80 | 311.80 | 317.60 | 317.60 | 370,512 |
| 2024-09-23 | 313.60 | 322.40 | 312.00 | 320.60 | 320.60 | 304,880 |
| 2024-09-20 | 323.20 | 325.00 | 317.80 | 319.00 | 319.00 | 1,934,464 |
| 2024-09-19 | 327.20 | 328.00 | 323.20 | 323.80 | 323.80 | 526,631 |
| 2024-09-18 | 332.60 | 333.60 | 324.00 | 328.00 | 328.00 | 203,378 |
| 2024-09-17 | 333.20 | 338.20 | 331.40 | 332.60 | 332.60 | 716,043 |
| 2024-09-16 | 325.80 | 334.20 | 325.00 | 332.00 | 332.00 | 472,490 |
| 2024-09-13 | 321.40 | 327.40 | 318.60 | 326.80 | 326.80 | 249,500 |
| 2024-09-12 | 320.00 | 324.00 | 316.80 | 321.00 | 321.00 | 298,376 |
| 2024-09-11 | 317.40 | 319.00 | 311.40 | 318.60 | 318.60 | 267,488 |
| 2024-09-10 | 319.60 | 322.40 | 316.20 | 317.40 | 317.40 | 188,354 |
| 2024-09-09 | 310.00 | 320.80 | 309.80 | 319.60 | 319.60 | 313,278 |
| 2024-09-06 | 306.60 | 313.20 | 306.60 | 307.80 | 307.80 | 249,435 |
| 2024-09-05 | 309.20 | 313.80 | 306.60 | 307.60 | 307.60 | 179,795 |
| 2024-09-04 | 300.80 | 310.20 | 300.60 | 309.60 | 309.60 | 261,548 |
| 2024-09-03 | 317.80 | 318.80 | 313.60 | 314.00 | 314.00 | 157,127 |
| 2024-09-02 | 320.00 | 320.40 | 314.00 | 315.80 | 315.80 | 197,320 |
| 2024-08-30 | 319.00 | 321.60 | 316.20 | 320.00 | 320.00 | 677,866 |
| 2024-08-29 | 316.20 | 319.60 | 315.20 | 319.60 | 319.60 | 413,395 |
| 2024-08-28 | 315.40 | 322.40 | 312.60 | 317.40 | 317.40 | 545,770 |
| 2024-08-27 | 309.20 | 315.60 | 307.60 | 315.00 | 315.00 | 379,898 |
| 2024-08-26 | 307.00 | 311.00 | 306.80 | 309.00 | 309.00 | 213,625 |
| 2024-08-23 | 305.20 | 310.60 | 304.40 | 309.40 | 309.40 | 450,466 |
| 2024-08-22 | 299.00 | 307.00 | 298.40 | 304.80 | 304.80 | 238,620 |
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.