Swedish Orphan Biovitrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 439.80 | 441.80 | 431.60 | 436.40 | 436.40 | 331,198 |
| 2026-10-15 | 437.80 | 443.20 | 435.40 | 441.20 | 441.20 | 239,736 |
| 2026-10-14 | 427.40 | 438.00 | 424.80 | 437.40 | 437.40 | 372,805 |
| 2026-10-13 | 433.60 | 437.40 | 420.40 | 427.20 | 427.20 | 397,854 |
| 2026-10-12 | 431.00 | 435.40 | 430.00 | 433.60 | 433.60 | 192,374 |
| 2026-10-09 | 427.60 | 431.60 | 426.60 | 428.40 | 428.40 | 180,121 |
| 2026-10-08 | 430.20 | 430.20 | 421.20 | 422.40 | 422.40 | 252,368 |
| 2026-10-07 | 426.40 | 434.80 | 426.40 | 433.40 | 433.40 | 208,067 |
| 2026-10-06 | 430.60 | 435.20 | 424.60 | 428.60 | 428.60 | 372,317 |
| 2026-10-05 | 427.00 | 432.40 | 423.40 | 424.80 | 424.80 | 187,914 |
| 2026-10-02 | 430.20 | 436.20 | 425.60 | 427.80 | 427.80 | 232,979 |
| 2026-10-01 | 440.40 | 443.20 | 434.40 | 434.40 | 434.40 | 239,736 |
| 2026-09-30 | 439.60 | 445.00 | 437.20 | 440.40 | 440.40 | 229,807 |
| 2026-09-29 | 438.80 | 443.40 | 435.00 | 436.60 | 436.60 | 204,001 |
| 2026-09-28 | 437.20 | 442.20 | 435.00 | 439.40 | 439.40 | 266,947 |
| 2026-09-25 | 438.00 | 443.60 | 436.20 | 436.20 | 436.20 | 229,017 |
| 2026-09-24 | 438.20 | 439.80 | 433.40 | 436.00 | 436.00 | 360,637 |
| 2026-09-23 | 444.20 | 449.40 | 439.60 | 439.60 | 439.60 | 243,964 |
| 2026-09-22 | 443.00 | 450.40 | 440.80 | 448.20 | 448.20 | 248,643 |
| 2026-09-21 | 448.00 | 452.20 | 439.80 | 443.60 | 443.60 | 370,246 |
| 2026-09-18 | 445.80 | 453.80 | 443.40 | 447.00 | 447.00 | 478,323 |
| 2026-09-17 | 444.00 | 448.60 | 440.40 | 445.80 | 445.80 | 322,534 |
| 2026-09-16 | 441.80 | 446.40 | 438.60 | 439.40 | 439.40 | 251,089 |
| 2026-09-15 | 448.20 | 449.20 | 435.40 | 439.60 | 439.60 | 209,628 |
| 2026-09-14 | 438.80 | 452.00 | 438.00 | 448.20 | 448.20 | 208,015 |
| 2026-09-11 | 437.20 | 445.20 | 432.00 | 438.40 | 438.40 | 147,154 |
| 2026-09-10 | 445.40 | 446.00 | 438.80 | 438.80 | 438.80 | 139,275 |
| 2026-09-09 | 453.20 | 454.20 | 442.60 | 443.20 | 443.20 | 251,626 |
| 2026-09-08 | 455.20 | 461.20 | 451.00 | 457.00 | 457.00 | 323,789 |
| 2026-09-07 | 454.00 | 455.00 | 450.00 | 450.00 | 450.00 | 132,533 |
| 2026-09-04 | 460.40 | 461.40 | 453.20 | 454.80 | 454.80 | 280,388 |
| 2026-09-03 | 456.00 | 465.60 | 456.00 | 460.00 | 460.00 | 190,954 |
| 2026-09-02 | 457.20 | 463.40 | 454.00 | 455.00 | 455.00 | 322,823 |
| 2026-09-01 | 450.00 | 459.80 | 450.00 | 457.40 | 457.40 | 422,644 |
| 2026-08-31 | 463.60 | 463.80 | 449.80 | 449.80 | 449.80 | 590,889 |
| 2026-08-28 | 468.00 | 471.00 | 466.20 | 466.20 | 466.20 | 186,782 |
| 2026-08-27 | 463.40 | 470.00 | 460.00 | 467.80 | 467.80 | 208,120 |
| 2026-08-26 | 469.60 | 469.80 | 462.40 | 464.20 | 464.20 | 194,170 |
| 2026-08-25 | 454.20 | 469.60 | 453.80 | 469.60 | 469.60 | 290,945 |
| 2026-08-24 | 458.80 | 458.80 | 450.60 | 452.00 | 452.00 | 175,379 |
| 2026-08-21 | 461.80 | 462.20 | 457.40 | 460.00 | 460.00 | 249,734 |
| 2026-08-20 | 467.40 | 469.40 | 456.40 | 461.40 | 461.40 | 199,711 |
| 2026-08-19 | 464.60 | 469.60 | 462.80 | 465.60 | 465.60 | 282,687 |
| 2026-08-18 | 458.40 | 465.80 | 454.00 | 464.60 | 464.60 | 382,440 |
| 2026-08-17 | 440.40 | 457.80 | 439.60 | 457.80 | 457.80 | 327,968 |
| 2026-08-14 | 446.80 | 448.40 | 434.40 | 440.40 | 440.40 | 262,661 |
| 2026-08-13 | 445.00 | 449.80 | 443.80 | 448.60 | 448.60 | 210,730 |
| 2026-08-12 | 442.20 | 447.00 | 439.00 | 444.80 | 444.80 | 192,177 |
| 2026-08-11 | 441.60 | 453.60 | 440.40 | 441.40 | 441.40 | 614,060 |
| 2026-08-10 | 453.20 | 459.80 | 449.40 | 450.40 | 450.40 | 277,740 |
| 2026-08-07 | 446.00 | 459.20 | 445.60 | 453.20 | 453.20 | 421,291 |
| 2026-08-06 | 442.40 | 445.80 | 440.00 | 445.80 | 445.80 | 318,692 |
| 2026-08-05 | 437.20 | 446.40 | 434.40 | 440.80 | 440.80 | 306,646 |
| 2026-08-04 | 440.40 | 441.80 | 434.20 | 436.20 | 436.20 | 382,140 |
| 2026-08-03 | 463.80 | 463.80 | 432.40 | 436.00 | 436.00 | 929,374 |
| 2026-07-31 | 474.00 | 480.20 | 468.80 | 470.60 | 470.60 | 528,345 |
| 2026-07-30 | 473.20 | 476.00 | 469.80 | 472.60 | 472.60 | 573,406 |
| 2026-07-29 | 466.80 | 476.00 | 463.60 | 473.20 | 473.20 | 312,028 |
| 2026-07-28 | 464.00 | 468.80 | 455.00 | 466.80 | 466.80 | 321,224 |
| 2026-07-27 | 458.00 | 465.00 | 455.80 | 464.00 | 464.00 | 328,334 |
Page 1 of 2 · 65 trading daysOlder →
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.