Swedish Orphan Biovitrum AB (publ) (SOBI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 319.00 | 321.60 | 316.20 | 320.00 | 320.00 | 677,866 |
| 29 Aug 2024 | 316.20 | 319.60 | 315.20 | 319.60 | 319.60 | 413,395 |
| 28 Aug 2024 | 315.40 | 322.40 | 312.60 | 317.40 | 317.40 | 545,770 |
| 27 Aug 2024 | 309.20 | 315.60 | 307.60 | 315.00 | 315.00 | 379,898 |
| 26 Aug 2024 | 307.00 | 311.00 | 306.80 | 309.00 | 309.00 | 213,625 |
| 23 Aug 2024 | 305.20 | 310.60 | 304.40 | 309.40 | 309.40 | 450,466 |
| 22 Aug 2024 | 299.00 | 307.00 | 298.40 | 304.80 | 304.80 | 238,620 |
| 21 Aug 2024 | 311.00 | 312.20 | 299.00 | 299.00 | 299.00 | 503,758 |
| 20 Aug 2024 | 312.00 | 315.20 | 311.00 | 311.20 | 311.20 | 281,455 |
| 19 Aug 2024 | 310.60 | 312.60 | 305.40 | 311.80 | 311.80 | 306,622 |
| 16 Aug 2024 | 305.20 | 311.80 | 305.20 | 310.40 | 310.40 | 340,498 |
| 15 Aug 2024 | 294.00 | 306.20 | 293.20 | 304.80 | 304.80 | 577,924 |
| 14 Aug 2024 | 277.60 | 292.80 | 277.40 | 292.60 | 292.60 | 777,291 |
| 13 Aug 2024 | 271.80 | 275.60 | 269.60 | 275.60 | 275.60 | 270,578 |
| 12 Aug 2024 | 277.60 | 278.40 | 270.20 | 270.60 | 270.60 | 143,715 |
| 09 Aug 2024 | 276.80 | 280.00 | 274.60 | 278.40 | 278.40 | 186,050 |
| 08 Aug 2024 | 267.80 | 278.40 | 261.20 | 275.60 | 275.60 | 676,290 |
| 07 Aug 2024 | 261.00 | 270.40 | 261.00 | 269.00 | 269.00 | 348,701 |
| 06 Aug 2024 | 256.40 | 262.20 | 255.00 | 260.40 | 260.40 | 310,024 |
| 05 Aug 2024 | 265.00 | 267.40 | 257.40 | 261.60 | 261.60 | 391,423 |
| 02 Aug 2024 | 277.80 | 277.80 | 270.40 | 270.40 | 270.40 | 208,694 |
| 01 Aug 2024 | 279.00 | 281.80 | 277.20 | 278.00 | 278.00 | 138,931 |
| 31 July 2024 | 274.40 | 281.60 | 273.60 | 279.80 | 279.80 | 325,180 |
| 30 July 2024 | 275.00 | 282.60 | 273.60 | 273.60 | 273.60 | 474,811 |
| 29 July 2024 | 294.00 | 294.20 | 271.40 | 273.00 | 273.00 | 603,322 |
| 26 July 2024 | 299.00 | 299.20 | 292.00 | 293.80 | 293.80 | 414,494 |
| 25 July 2024 | 294.00 | 300.00 | 291.00 | 299.00 | 299.00 | 422,490 |
| 24 July 2024 | 293.80 | 294.80 | 289.00 | 292.40 | 292.40 | 224,608 |
| 23 July 2024 | 289.20 | 295.00 | 287.00 | 294.80 | 294.80 | 337,665 |
| 22 July 2024 | 281.60 | 289.00 | 281.60 | 288.60 | 288.60 | 377,229 |
| 19 July 2024 | 278.00 | 282.40 | 277.00 | 280.00 | 280.00 | 273,246 |
| 18 July 2024 | 272.60 | 284.00 | 271.00 | 278.00 | 278.00 | 314,993 |
| 17 July 2024 | 267.80 | 275.00 | 262.40 | 271.80 | 271.80 | 660,497 |
| 16 July 2024 | 287.00 | 287.00 | 267.00 | 278.00 | 278.00 | 706,576 |
| 15 July 2024 | 286.80 | 286.80 | 274.60 | 276.80 | 276.80 | 359,818 |
| 12 July 2024 | 280.00 | 285.40 | 278.00 | 285.00 | 285.00 | 244,033 |
| 11 July 2024 | 284.60 | 285.40 | 278.80 | 279.40 | 279.40 | 336,174 |
| 10 July 2024 | 281.80 | 284.00 | 278.80 | 283.40 | 283.40 | 155,536 |
| 09 July 2024 | 282.00 | 283.80 | 280.00 | 281.80 | 281.80 | 136,526 |
| 08 July 2024 | 277.40 | 283.80 | 277.40 | 281.80 | 281.80 | 410,765 |
| 05 July 2024 | 275.80 | 277.80 | 274.60 | 276.60 | 276.60 | 98,345 |
| 04 July 2024 | 276.80 | 278.20 | 274.40 | 275.80 | 275.80 | 131,339 |
| 03 July 2024 | 277.80 | 278.20 | 270.40 | 272.60 | 272.60 | 359,287 |
| 02 July 2024 | 283.00 | 285.80 | 277.80 | 278.20 | 278.20 | 259,870 |
| 01 July 2024 | 284.80 | 285.80 | 279.40 | 285.80 | 285.80 | 176,712 |
| 28 June 2024 | 284.60 | 285.60 | 279.60 | 283.60 | 283.60 | 173,970 |
| 27 June 2024 | 281.20 | 284.40 | 280.40 | 284.20 | 284.20 | 264,118 |
| 26 June 2024 | 281.00 | 284.20 | 279.40 | 281.40 | 281.40 | 212,795 |
| 25 June 2024 | 276.40 | 282.20 | 276.40 | 280.80 | 280.80 | 326,465 |
| 24 June 2024 | 276.20 | 277.00 | 270.20 | 276.00 | 276.00 | 256,904 |
| 20 June 2024 | 273.40 | 276.40 | 270.00 | 276.40 | 276.40 | 728,971 |
| 19 June 2024 | 271.60 | 274.80 | 268.60 | 273.40 | 273.40 | 247,712 |
| 18 June 2024 | 270.60 | 273.40 | 266.60 | 271.20 | 271.20 | 147,999 |
| 17 June 2024 | 271.60 | 273.00 | 267.20 | 270.60 | 270.60 | 213,947 |
| 14 June 2024 | 272.20 | 272.20 | 267.00 | 270.00 | 270.00 | 187,276 |
| 13 June 2024 | 270.80 | 274.40 | 268.60 | 272.20 | 272.20 | 211,306 |
| 12 June 2024 | 269.80 | 271.40 | 263.80 | 270.80 | 270.80 | 338,302 |
| 11 June 2024 | 272.80 | 275.20 | 268.20 | 268.80 | 268.80 | 424,622 |
| 10 June 2024 | 280.20 | 282.60 | 271.80 | 273.20 | 273.20 | 292,607 |
| 07 June 2024 | 290.00 | 290.00 | 272.60 | 281.00 | 281.00 | 514,506 |
| 05 June 2024 | 285.60 | 288.80 | 284.80 | 288.60 | 288.60 | 204,033 |
| 04 June 2024 | 282.80 | 286.40 | 279.00 | 284.40 | 284.40 | 385,214 |
| 03 June 2024 | 282.00 | 284.00 | 277.00 | 283.00 | 283.00 | 301,264 |
| 31 May 2024 | 277.20 | 283.00 | 275.00 | 282.40 | 282.40 | 706,896 |
| 30 May 2024 | 273.80 | 279.00 | 273.40 | 277.80 | 277.80 | 254,615 |
| 29 May 2024 | 275.20 | 277.20 | 272.80 | 272.80 | 272.80 | 239,560 |
| 28 May 2024 | 277.60 | 278.20 | 274.00 | 275.80 | 275.80 | 313,075 |
| 27 May 2024 | 281.60 | 281.80 | 276.00 | 276.20 | 276.20 | 136,882 |
| 24 May 2024 | 280.00 | 281.60 | 278.40 | 280.20 | 280.20 | 143,693 |
| 23 May 2024 | 278.40 | 282.40 | 277.00 | 280.20 | 280.20 | 125,549 |
| 22 May 2024 | 278.40 | 278.40 | 275.60 | 278.40 | 278.40 | 417,287 |
| 21 May 2024 | 280.60 | 283.20 | 277.20 | 278.40 | 278.40 | 213,145 |
| 20 May 2024 | 277.00 | 281.80 | 275.40 | 280.80 | 280.80 | 360,777 |
| 17 May 2024 | 282.40 | 283.40 | 276.80 | 277.00 | 277.00 | 499,751 |
| 16 May 2024 | 288.40 | 290.60 | 275.40 | 282.40 | 282.40 | 559,176 |
| 15 May 2024 | 284.20 | 289.60 | 283.80 | 287.80 | 287.80 | 324,134 |
| 14 May 2024 | 280.20 | 283.40 | 274.20 | 283.40 | 283.40 | 835,676 |
| 13 May 2024 | 287.80 | 287.80 | 282.20 | 286.60 | 286.60 | 194,205 |
| 10 May 2024 | 284.60 | 288.00 | 281.80 | 288.00 | 288.00 | 383,005 |
| 08 May 2024 | 280.80 | 285.60 | 280.00 | 283.60 | 283.60 | 181,257 |
| 07 May 2024 | 283.20 | 284.00 | 277.80 | 280.80 | 280.80 | 541,173 |
| 06 May 2024 | 280.60 | 286.20 | 279.00 | 282.00 | 282.00 | 224,724 |
| 03 May 2024 | 280.00 | 283.60 | 277.60 | 280.00 | 280.00 | 634,250 |
| 02 May 2024 | 285.40 | 287.00 | 278.40 | 280.00 | 280.00 | 505,032 |
| 30 Apr 2024 | 283.60 | 287.80 | 282.80 | 285.40 | 285.40 | 380,444 |
| 29 Apr 2024 | 281.00 | 284.80 | 274.20 | 283.40 | 283.40 | 451,592 |
| 26 Apr 2024 | 277.20 | 286.80 | 269.20 | 281.00 | 281.00 | 1,124,638 |
| 25 Apr 2024 | 280.00 | 289.60 | 267.40 | 280.80 | 280.80 | 1,324,807 |
| 24 Apr 2024 | 269.00 | 272.60 | 264.60 | 266.40 | 266.40 | 886,847 |
| 23 Apr 2024 | 262.60 | 269.00 | 262.20 | 269.00 | 269.00 | 667,027 |
| 22 Apr 2024 | 262.00 | 265.80 | 261.40 | 262.80 | 262.80 | 414,083 |
| 19 Apr 2024 | 258.20 | 261.00 | 255.40 | 261.00 | 261.00 | 314,854 |
| 18 Apr 2024 | 255.80 | 261.60 | 255.40 | 259.40 | 259.40 | 323,531 |
| 17 Apr 2024 | 258.00 | 259.20 | 254.20 | 255.80 | 255.80 | 225,294 |
| 16 Apr 2024 | 251.60 | 259.40 | 251.00 | 258.40 | 258.40 | 259,785 |
| 15 Apr 2024 | 252.60 | 255.80 | 251.60 | 254.20 | 254.20 | 274,439 |
| 12 Apr 2024 | 257.40 | 261.20 | 252.00 | 252.80 | 252.80 | 306,618 |
| 11 Apr 2024 | 259.20 | 259.60 | 255.60 | 256.00 | 256.00 | 369,988 |
| 10 Apr 2024 | 267.20 | 268.80 | 258.40 | 259.00 | 259.00 | 278,926 |
| 09 Apr 2024 | 262.00 | 267.20 | 261.80 | 266.40 | 266.40 | 375,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.