Swedish Orphan Biovitrum AB (publ) (SWOBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 247 |
| 20 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 17 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 16 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 15 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 642 |
| 14 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 13 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 10 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 09 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 08 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 07 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 06 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 03 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 02 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 01 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 220 |
| 30 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 203 |
| 26 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 410 |
| 25 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 23 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 19 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 18 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 144 |
| 17 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 152 |
| 16 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 15 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 12 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 11 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 10 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 08 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 05 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 04 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 100 |
| 03 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 02 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 01 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 28 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 20,131 |
| 27 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 383 |
| 26 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 844 |
| 22 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 21 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 20 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 19 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 18 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 14 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 12 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 11 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 07 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 05 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 01 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 21,757 |
| 28 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 27 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 23 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 22 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 21 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 291 |
| 20 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 119 |
| 16 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 128 |
| 15 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 14 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 13 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 12 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 09 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1,108 |
| 08 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 07 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 06 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 182 |
| 05 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 306 |
| 02 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 01 Feb 2024 | 12.80 | 13.30 | 12.89 | 12.89 | 12.89 | 281 |
| 31 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 30 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 26 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 462 |
| 24 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 23 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 22 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 122 |
| 19 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 18 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 17 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 16 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 12 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 744 |
| 11 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 10 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 09 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 4,633 |
| 08 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 05 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 04 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 03 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 02 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 159 |
| 29 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 28 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| *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.