Swedish Orphan Biovitrum AB (publ) (SOBI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CET
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 242.80 | 243.10 | 236.50 | 241.00 | 241.00 | 257,099 |
| 17 Mar 2023 | 245.50 | 247.20 | 241.80 | 243.00 | 243.00 | 411,571 |
| 16 Mar 2023 | 239.20 | 245.80 | 238.80 | 245.70 | 245.70 | 252,862 |
| 15 Mar 2023 | 240.00 | 240.00 | 235.60 | 238.30 | 238.30 | 332,914 |
| 14 Mar 2023 | 237.60 | 240.50 | 237.30 | 239.10 | 239.10 | 135,934 |
| 13 Mar 2023 | 240.00 | 240.00 | 235.40 | 237.60 | 237.60 | 309,958 |
| 10 Mar 2023 | 239.90 | 241.60 | 237.90 | 239.50 | 239.50 | 179,328 |
| 09 Mar 2023 | 238.20 | 242.30 | 238.00 | 241.90 | 241.90 | 144,871 |
| 08 Mar 2023 | 241.80 | 242.40 | 237.40 | 238.20 | 238.20 | 232,914 |
| 07 Mar 2023 | 240.90 | 242.90 | 240.50 | 241.30 | 241.30 | 169,920 |
| 06 Mar 2023 | 242.30 | 244.30 | 240.00 | 240.90 | 240.90 | 185,436 |
| 03 Mar 2023 | 240.50 | 246.00 | 240.10 | 242.30 | 242.30 | 222,780 |
| 02 Mar 2023 | 241.00 | 245.80 | 239.10 | 240.70 | 240.70 | 249,645 |
| 01 Mar 2023 | 240.40 | 241.60 | 237.90 | 240.40 | 240.40 | 222,358 |
| 28 Feb 2023 | 239.50 | 241.60 | 238.80 | 241.10 | 241.10 | 453,475 |
| 27 Feb 2023 | 238.20 | 241.00 | 236.90 | 240.50 | 240.50 | 187,430 |
| 24 Feb 2023 | 241.20 | 244.60 | 238.20 | 239.10 | 239.10 | 415,558 |
| 23 Feb 2023 | 239.40 | 240.90 | 237.40 | 239.70 | 239.70 | 210,370 |
| 22 Feb 2023 | 236.60 | 241.60 | 235.80 | 239.00 | 239.00 | 383,158 |
| 21 Feb 2023 | 234.90 | 238.10 | 233.80 | 236.60 | 236.60 | 152,769 |
| 20 Feb 2023 | 237.20 | 238.20 | 235.30 | 237.10 | 237.10 | 216,363 |
| 17 Feb 2023 | 236.00 | 237.60 | 234.00 | 236.90 | 236.90 | 228,592 |
| 16 Feb 2023 | 241.70 | 241.90 | 233.50 | 236.80 | 236.80 | 548,657 |
| 15 Feb 2023 | 242.70 | 243.00 | 239.30 | 241.20 | 241.20 | 267,844 |
| 14 Feb 2023 | 244.10 | 247.40 | 240.30 | 243.00 | 243.00 | 269,506 |
| 13 Feb 2023 | 245.20 | 247.20 | 242.70 | 244.50 | 244.50 | 234,039 |
| 10 Feb 2023 | 247.60 | 248.40 | 240.70 | 244.40 | 244.40 | 294,480 |
| 09 Feb 2023 | 246.60 | 249.30 | 242.90 | 246.90 | 246.90 | 487,099 |
| 08 Feb 2023 | 238.80 | 248.60 | 233.40 | 245.30 | 245.30 | 1,226,078 |
| 07 Feb 2023 | 236.00 | 237.70 | 233.80 | 235.70 | 235.70 | 404,661 |
| 06 Feb 2023 | 233.50 | 237.00 | 232.30 | 236.00 | 236.00 | 230,384 |
| 03 Feb 2023 | 231.40 | 234.00 | 227.20 | 234.00 | 234.00 | 319,115 |
| 02 Feb 2023 | 231.70 | 232.90 | 229.70 | 231.60 | 231.60 | 239,010 |
| 01 Feb 2023 | 232.40 | 234.20 | 229.60 | 230.70 | 230.70 | 317,719 |
| 31 Jan 2023 | 231.30 | 232.70 | 229.80 | 232.40 | 232.40 | 248,555 |
| 30 Jan 2023 | 231.40 | 233.90 | 230.50 | 231.60 | 231.60 | 116,861 |
| 27 Jan 2023 | 230.50 | 232.70 | 229.10 | 231.60 | 231.60 | 150,661 |
| 26 Jan 2023 | 230.00 | 233.90 | 228.80 | 230.00 | 230.00 | 267,905 |
| 25 Jan 2023 | 225.70 | 230.20 | 225.40 | 228.80 | 228.80 | 531,771 |
| 24 Jan 2023 | 228.00 | 228.90 | 222.20 | 225.40 | 225.40 | 358,276 |
| 23 Jan 2023 | 230.20 | 232.50 | 228.40 | 229.60 | 229.60 | 154,300 |
| 20 Jan 2023 | 230.10 | 233.70 | 229.10 | 229.80 | 229.80 | 278,904 |
| 19 Jan 2023 | 231.40 | 233.50 | 228.40 | 228.40 | 228.40 | 526,582 |
| 18 Jan 2023 | 234.60 | 236.00 | 232.20 | 235.10 | 235.10 | 233,024 |
| 17 Jan 2023 | 232.10 | 234.70 | 230.70 | 233.00 | 233.00 | 370,796 |
| 16 Jan 2023 | 227.90 | 232.60 | 227.90 | 232.10 | 232.10 | 226,707 |
| 13 Jan 2023 | 226.40 | 228.90 | 223.50 | 228.00 | 228.00 | 189,018 |
| 12 Jan 2023 | 226.70 | 229.30 | 225.20 | 226.40 | 226.40 | 418,569 |
| 11 Jan 2023 | 222.80 | 227.30 | 221.60 | 226.50 | 226.50 | 285,520 |
| 10 Jan 2023 | 218.30 | 224.30 | 216.30 | 223.50 | 223.50 | 229,723 |
| 09 Jan 2023 | 219.30 | 221.80 | 215.60 | 219.10 | 219.10 | 458,330 |
| 05 Jan 2023 | 219.00 | 219.00 | 214.60 | 214.60 | 214.60 | 206,481 |
| 04 Jan 2023 | 223.30 | 223.30 | 217.50 | 218.00 | 218.00 | 209,777 |
| 03 Jan 2023 | 219.40 | 225.10 | 218.60 | 221.50 | 221.50 | 396,310 |
| 02 Jan 2023 | 216.90 | 220.00 | 216.60 | 219.40 | 219.40 | 131,517 |
| 30 Dec 2022 | 218.00 | 219.00 | 215.70 | 215.70 | 215.70 | 219,186 |
| 29 Dec 2022 | 213.60 | 218.10 | 213.00 | 217.80 | 217.80 | 241,777 |
| 28 Dec 2022 | 216.10 | 216.10 | 212.40 | 213.60 | 213.60 | 169,427 |
| 27 Dec 2022 | 219.30 | 222.30 | 215.40 | 216.10 | 216.10 | 377,202 |
| 23 Dec 2022 | 224.20 | 224.70 | 219.20 | 219.30 | 219.30 | 226,175 |
| 22 Dec 2022 | 223.60 | 224.90 | 222.20 | 222.70 | 222.70 | 128,731 |
| 21 Dec 2022 | 223.00 | 225.00 | 220.40 | 223.60 | 223.60 | 325,284 |
| 20 Dec 2022 | 218.70 | 223.50 | 217.80 | 223.00 | 223.00 | 288,467 |
| 19 Dec 2022 | 219.70 | 224.10 | 218.80 | 220.20 | 220.20 | 380,988 |
| 16 Dec 2022 | 218.00 | 219.70 | 214.00 | 219.70 | 219.70 | 1,493,965 |
| 15 Dec 2022 | 220.50 | 221.80 | 217.20 | 219.30 | 219.30 | 322,698 |
| 14 Dec 2022 | 219.70 | 221.00 | 215.40 | 220.50 | 220.50 | 310,073 |
| 13 Dec 2022 | 216.80 | 221.10 | 215.50 | 218.40 | 218.40 | 353,147 |
| 12 Dec 2022 | 211.60 | 216.80 | 211.50 | 216.30 | 216.30 | 296,925 |
| 09 Dec 2022 | 211.30 | 215.00 | 211.20 | 212.50 | 212.50 | 332,567 |
| 08 Dec 2022 | 208.60 | 212.80 | 206.20 | 211.20 | 211.20 | 284,720 |
| 07 Dec 2022 | 205.80 | 209.50 | 205.20 | 208.50 | 208.50 | 579,856 |
| 06 Dec 2022 | 210.80 | 211.40 | 205.80 | 205.80 | 205.80 | 348,832 |
| 05 Dec 2022 | 220.20 | 222.10 | 211.30 | 211.50 | 211.50 | 658,291 |
| 02 Dec 2022 | 226.60 | 226.60 | 222.70 | 225.10 | 225.10 | 231,209 |
| 01 Dec 2022 | 228.40 | 231.00 | 225.90 | 226.70 | 226.70 | 341,131 |
| 30 Nov 2022 | 222.00 | 228.90 | 221.90 | 227.10 | 227.10 | 1,153,723 |
| 29 Nov 2022 | 220.10 | 222.20 | 217.90 | 219.10 | 219.10 | 272,990 |
| 28 Nov 2022 | 217.10 | 220.80 | 216.70 | 219.50 | 219.50 | 296,502 |
| 25 Nov 2022 | 216.50 | 218.10 | 215.40 | 218.00 | 218.00 | 260,320 |
| 24 Nov 2022 | 214.00 | 217.90 | 212.80 | 216.40 | 216.40 | 723,172 |
| 23 Nov 2022 | 214.90 | 215.70 | 211.10 | 214.50 | 214.50 | 531,908 |
| 22 Nov 2022 | 215.50 | 215.50 | 209.30 | 214.50 | 214.50 | 723,644 |
| 21 Nov 2022 | 215.00 | 218.10 | 213.70 | 218.00 | 218.00 | 327,663 |
| 18 Nov 2022 | 209.30 | 213.20 | 208.40 | 212.80 | 212.80 | 367,560 |
| 17 Nov 2022 | 210.50 | 211.80 | 206.50 | 208.40 | 208.40 | 213,740 |
| 16 Nov 2022 | 210.40 | 213.80 | 206.70 | 210.30 | 210.30 | 179,608 |
| 15 Nov 2022 | 210.90 | 214.00 | 209.70 | 212.10 | 212.10 | 331,585 |
| 14 Nov 2022 | 204.60 | 210.60 | 203.50 | 210.60 | 210.60 | 399,808 |
| 11 Nov 2022 | 208.00 | 208.10 | 200.00 | 204.60 | 204.60 | 474,358 |
| 10 Nov 2022 | 203.00 | 209.50 | 202.80 | 208.50 | 208.50 | 443,231 |
| 09 Nov 2022 | 204.20 | 205.10 | 201.40 | 204.10 | 204.10 | 302,446 |
| 08 Nov 2022 | 200.40 | 206.50 | 200.40 | 204.70 | 204.70 | 488,122 |
| 07 Nov 2022 | 209.20 | 209.60 | 202.50 | 204.60 | 204.60 | 501,319 |
| 04 Nov 2022 | 205.10 | 209.80 | 205.10 | 209.50 | 209.50 | 202,664 |
| 03 Nov 2022 | 203.70 | 205.70 | 202.80 | 203.60 | 203.60 | 262,952 |
| 02 Nov 2022 | 206.00 | 208.30 | 203.00 | 204.80 | 204.80 | 359,933 |
| 01 Nov 2022 | 204.60 | 210.80 | 204.60 | 206.20 | 206.20 | 644,532 |
| 31 Oct 2022 | 205.00 | 206.30 | 201.60 | 203.30 | 203.30 | 468,005 |
| 28 Oct 2022 | 208.00 | 208.00 | 199.10 | 204.90 | 204.90 | 450,605 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
