Swedish Orphan Biovitrum AB (publ) (SOBI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:19AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 262.60 | 266.00 | 262.20 | 262.60 | 262.60 | 49,800 |
| 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 |
| 08 Apr 2024 | 263.00 | 265.20 | 259.80 | 262.00 | 262.00 | 184,687 |
| 05 Apr 2024 | 259.40 | 265.00 | 256.20 | 263.60 | 263.60 | 395,394 |
| 04 Apr 2024 | 263.60 | 264.80 | 260.80 | 261.40 | 261.40 | 311,533 |
| 03 Apr 2024 | 263.60 | 264.20 | 260.40 | 263.60 | 263.60 | 453,605 |
| 02 Apr 2024 | 267.20 | 270.00 | 261.80 | 263.60 | 263.60 | 379,740 |
| 28 Mar 2024 | 274.00 | 274.00 | 267.20 | 267.20 | 267.20 | 197,348 |
| 27 Mar 2024 | 269.00 | 272.20 | 268.20 | 272.20 | 272.20 | 328,104 |
| 26 Mar 2024 | 268.40 | 269.00 | 262.60 | 267.80 | 267.80 | 540,104 |
| 25 Mar 2024 | 269.60 | 271.40 | 265.60 | 268.20 | 268.20 | 311,572 |
| 22 Mar 2024 | 270.40 | 273.20 | 268.00 | 269.20 | 269.20 | 387,948 |
| 21 Mar 2024 | 266.20 | 271.40 | 263.40 | 270.80 | 270.80 | 321,629 |
| 20 Mar 2024 | 264.00 | 266.80 | 260.60 | 266.20 | 266.20 | 337,205 |
| 19 Mar 2024 | 266.80 | 268.60 | 263.60 | 264.00 | 264.00 | 500,850 |
| 18 Mar 2024 | 270.40 | 270.60 | 262.20 | 267.80 | 267.80 | 544,316 |
| 15 Mar 2024 | 278.80 | 278.80 | 269.60 | 271.20 | 271.20 | 1,570,718 |
| 14 Mar 2024 | 281.00 | 281.60 | 273.60 | 276.20 | 276.20 | 695,353 |
| 13 Mar 2024 | 280.20 | 283.00 | 277.20 | 280.40 | 280.40 | 465,245 |
| 12 Mar 2024 | 278.60 | 283.80 | 274.80 | 280.20 | 280.20 | 509,593 |
| 11 Mar 2024 | 279.20 | 282.80 | 277.60 | 279.60 | 279.60 | 351,300 |
| 08 Mar 2024 | 271.00 | 282.20 | 270.20 | 280.80 | 280.80 | 553,553 |
| 07 Mar 2024 | 269.60 | 273.00 | 266.20 | 270.40 | 270.40 | 364,879 |
| 06 Mar 2024 | 265.80 | 271.20 | 264.00 | 269.80 | 269.80 | 607,589 |
| 05 Mar 2024 | 261.60 | 268.40 | 261.40 | 266.20 | 266.20 | 515,666 |
| 04 Mar 2024 | 260.80 | 263.40 | 259.80 | 262.20 | 262.20 | 241,824 |
| 01 Mar 2024 | 253.60 | 263.00 | 252.40 | 260.80 | 260.80 | 516,385 |
| 29 Feb 2024 | 256.00 | 259.20 | 253.40 | 254.60 | 254.60 | 706,158 |
| 28 Feb 2024 | 255.00 | 257.80 | 253.00 | 253.40 | 253.40 | 311,031 |
| 27 Feb 2024 | 257.20 | 258.00 | 252.00 | 255.00 | 255.00 | 509,943 |
| 26 Feb 2024 | 262.40 | 262.80 | 256.20 | 256.80 | 256.80 | 348,557 |
| 23 Feb 2024 | 266.00 | 267.60 | 262.00 | 262.40 | 262.40 | 561,586 |
| 22 Feb 2024 | 262.60 | 265.20 | 259.20 | 265.20 | 265.20 | 774,796 |
| 21 Feb 2024 | 262.40 | 266.40 | 260.40 | 264.80 | 264.80 | 708,577 |
| 20 Feb 2024 | 259.40 | 264.60 | 258.80 | 263.20 | 263.20 | 1,042,737 |
| 19 Feb 2024 | 253.80 | 260.00 | 253.80 | 260.00 | 260.00 | 572,555 |
| 16 Feb 2024 | 257.00 | 257.80 | 251.60 | 254.40 | 254.40 | 523,513 |
| 15 Feb 2024 | 250.40 | 256.40 | 250.00 | 256.00 | 256.00 | 529,601 |
| 14 Feb 2024 | 250.80 | 251.20 | 244.40 | 250.40 | 250.40 | 766,971 |
| 13 Feb 2024 | 251.40 | 254.80 | 250.40 | 252.60 | 252.60 | 689,969 |
| 12 Feb 2024 | 253.80 | 254.60 | 243.20 | 252.40 | 252.40 | 1,203,693 |
| 09 Feb 2024 | 257.60 | 258.80 | 252.00 | 255.00 | 255.00 | 1,342,667 |
| 08 Feb 2024 | 257.20 | 275.00 | 252.40 | 259.40 | 259.40 | 1,411,233 |
| 07 Feb 2024 | 283.20 | 284.40 | 281.20 | 281.80 | 281.80 | 647,868 |
| 06 Feb 2024 | 275.40 | 282.80 | 275.40 | 282.00 | 282.00 | 342,458 |
| 05 Feb 2024 | 272.40 | 275.80 | 271.40 | 274.20 | 274.20 | 591,683 |
| 02 Feb 2024 | 280.20 | 286.00 | 271.20 | 272.00 | 272.00 | 1,029,028 |
| 01 Feb 2024 | 300.00 | 302.00 | 276.40 | 278.00 | 278.00 | 1,402,773 |
| 31 Jan 2024 | 293.80 | 294.80 | 289.80 | 292.00 | 292.00 | 421,695 |
| 30 Jan 2024 | 292.00 | 295.20 | 292.00 | 294.20 | 294.20 | 640,861 |
| 29 Jan 2024 | 287.00 | 291.60 | 286.20 | 291.00 | 291.00 | 640,722 |
| 26 Jan 2024 | 289.40 | 290.40 | 286.60 | 286.80 | 286.80 | 247,566 |
| 25 Jan 2024 | 291.00 | 293.60 | 287.60 | 289.20 | 289.20 | 251,684 |
| 24 Jan 2024 | 287.40 | 290.80 | 286.00 | 290.80 | 290.80 | 226,289 |
| 23 Jan 2024 | 293.80 | 294.20 | 283.40 | 285.20 | 285.20 | 377,727 |
| 22 Jan 2024 | 292.20 | 296.00 | 291.00 | 292.80 | 292.80 | 380,483 |
| 19 Jan 2024 | 291.60 | 293.00 | 290.60 | 292.20 | 292.20 | 274,227 |
| 18 Jan 2024 | 288.00 | 291.20 | 287.00 | 290.00 | 290.00 | 255,546 |
| 17 Jan 2024 | 287.80 | 289.60 | 282.00 | 287.20 | 287.20 | 615,375 |
| 16 Jan 2024 | 287.20 | 292.40 | 285.60 | 289.60 | 289.60 | 321,978 |
| 15 Jan 2024 | 288.20 | 288.60 | 283.60 | 286.00 | 286.00 | 231,107 |
| 12 Jan 2024 | 287.60 | 293.60 | 287.40 | 291.40 | 291.40 | 551,538 |
| 11 Jan 2024 | 280.60 | 289.20 | 280.00 | 286.00 | 286.00 | 753,731 |
| 10 Jan 2024 | 282.00 | 283.40 | 277.20 | 279.60 | 279.60 | 441,817 |
| 09 Jan 2024 | 276.00 | 281.40 | 276.00 | 278.60 | 278.60 | 524,811 |
| 08 Jan 2024 | 272.00 | 274.60 | 269.80 | 274.00 | 274.00 | 200,741 |
| 05 Jan 2024 | 266.80 | 270.20 | 266.60 | 270.20 | 270.20 | 161,992 |
| 04 Jan 2024 | 272.00 | 274.00 | 266.80 | 269.00 | 269.00 | 380,951 |
| 03 Jan 2024 | 269.60 | 274.20 | 269.00 | 272.00 | 272.00 | 441,083 |
| 02 Jan 2024 | 268.20 | 269.80 | 266.20 | 269.60 | 269.60 | 340,297 |
| 29 Dec 2023 | 267.80 | 269.00 | 266.20 | 267.00 | 267.00 | 219,142 |
| 28 Dec 2023 | 266.60 | 268.60 | 265.60 | 267.20 | 267.20 | 245,880 |
| 27 Dec 2023 | 262.20 | 266.60 | 262.00 | 266.60 | 266.60 | 382,887 |
| 22 Dec 2023 | 260.80 | 264.80 | 260.60 | 262.20 | 262.20 | 281,725 |
| 21 Dec 2023 | 263.00 | 265.00 | 260.60 | 262.00 | 262.00 | 506,869 |
| 20 Dec 2023 | 261.20 | 265.00 | 258.80 | 264.20 | 264.20 | 539,007 |
| 19 Dec 2023 | 260.00 | 261.80 | 258.20 | 258.40 | 258.40 | 502,150 |
| 18 Dec 2023 | 258.00 | 261.00 | 257.00 | 259.60 | 259.60 | 370,638 |
| 15 Dec 2023 | 250.00 | 261.20 | 249.80 | 259.40 | 259.40 | 2,167,336 |
| 14 Dec 2023 | 245.20 | 249.40 | 244.00 | 246.20 | 246.20 | 890,001 |
| 13 Dec 2023 | 241.00 | 245.80 | 241.00 | 244.00 | 244.00 | 576,149 |
| 12 Dec 2023 | 240.00 | 243.00 | 237.00 | 240.60 | 240.60 | 1,359,343 |
| 11 Dec 2023 | 239.00 | 240.60 | 236.40 | 240.20 | 240.20 | 615,786 |
| 08 Dec 2023 | 242.00 | 244.80 | 238.00 | 239.40 | 239.40 | 808,376 |
| 07 Dec 2023 | 250.60 | 250.60 | 241.60 | 242.00 | 242.00 | 1,014,059 |
| 06 Dec 2023 | 251.20 | 253.60 | 248.20 | 250.60 | 250.60 | 378,216 |
| 05 Dec 2023 | 251.80 | 252.80 | 248.40 | 251.40 | 251.40 | 571,134 |
| 04 Dec 2023 | 250.60 | 252.40 | 249.00 | 252.40 | 252.40 | 611,722 |
| 01 Dec 2023 | 250.00 | 251.00 | 247.20 | 250.60 | 250.60 | 452,857 |
| 30 Nov 2023 | 253.00 | 253.20 | 248.00 | 249.60 | 249.60 | 1,390,840 |
| 29 Nov 2023 | 251.00 | 254.00 | 249.60 | 252.40 | 252.40 | 410,466 |
| *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.