UK markets closed

Swedish Orphan Biovitrum AB (publ) (SOBI.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
259.40+3.60 (+1.41%)
At close: 05:29PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024255.80261.60255.40259.40259.40271,646
17 Apr 2024258.00259.20254.20255.80255.80225,294
16 Apr 2024251.60259.40251.00258.40258.40259,785
15 Apr 2024252.60255.80251.60254.20254.20274,439
12 Apr 2024257.40261.20252.00252.80252.80306,618
11 Apr 2024259.20259.60255.60256.00256.00369,988
10 Apr 2024267.20268.80258.40259.00259.00278,926
09 Apr 2024262.00267.20261.80266.40266.40375,206
08 Apr 2024263.00265.20259.80262.00262.00184,687
05 Apr 2024259.40265.00256.20263.60263.60395,394
04 Apr 2024263.60264.80260.80261.40261.40311,533
03 Apr 2024263.60264.20260.40263.60263.60453,605
02 Apr 2024267.20270.00261.80263.60263.60379,740
28 Mar 2024274.00274.00267.20267.20267.20197,348
27 Mar 2024269.00272.20268.20272.20272.20328,104
26 Mar 2024268.40269.00262.60267.80267.80540,104
25 Mar 2024269.60271.40265.60268.20268.20311,572
22 Mar 2024270.40273.20268.00269.20269.20387,948
21 Mar 2024266.20271.40263.40270.80270.80321,629
20 Mar 2024264.00266.80260.60266.20266.20337,205
19 Mar 2024266.80268.60263.60264.00264.00500,850
18 Mar 2024270.40270.60262.20267.80267.80544,316
15 Mar 2024278.80278.80269.60271.20271.201,570,718
14 Mar 2024281.00281.60273.60276.20276.20695,353
13 Mar 2024280.20283.00277.20280.40280.40465,245
12 Mar 2024278.60283.80274.80280.20280.20509,593
11 Mar 2024279.20282.80277.60279.60279.60351,300
08 Mar 2024271.00282.20270.20280.80280.80553,553
07 Mar 2024269.60273.00266.20270.40270.40364,879
06 Mar 2024265.80271.20264.00269.80269.80607,589
05 Mar 2024261.60268.40261.40266.20266.20515,666
04 Mar 2024260.80263.40259.80262.20262.20241,824
01 Mar 2024253.60263.00252.40260.80260.80516,385
29 Feb 2024256.00259.20253.40254.60254.60706,158
28 Feb 2024255.00257.80253.00253.40253.40311,031
27 Feb 2024257.20258.00252.00255.00255.00509,943
26 Feb 2024262.40262.80256.20256.80256.80348,557
23 Feb 2024266.00267.60262.00262.40262.40561,586
22 Feb 2024262.60265.20259.20265.20265.20774,796
21 Feb 2024262.40266.40260.40264.80264.80708,577
20 Feb 2024259.40264.60258.80263.20263.201,042,737
19 Feb 2024253.80260.00253.80260.00260.00572,555
16 Feb 2024257.00257.80251.60254.40254.40523,513
15 Feb 2024250.40256.40250.00256.00256.00529,601
14 Feb 2024250.80251.20244.40250.40250.40766,971
13 Feb 2024251.40254.80250.40252.60252.60689,969
12 Feb 2024253.80254.60243.20252.40252.401,203,693
09 Feb 2024257.60258.80252.00255.00255.001,342,667
08 Feb 2024257.20275.00252.40259.40259.401,411,233
07 Feb 2024283.20284.40281.20281.80281.80647,868
06 Feb 2024275.40282.80275.40282.00282.00342,458
05 Feb 2024272.40275.80271.40274.20274.20591,683
02 Feb 2024280.20286.00271.20272.00272.001,029,028
01 Feb 2024300.00302.00276.40278.00278.001,402,773
31 Jan 2024293.80294.80289.80292.00292.00421,695
30 Jan 2024292.00295.20292.00294.20294.20640,861
29 Jan 2024287.00291.60286.20291.00291.00640,722
26 Jan 2024289.40290.40286.60286.80286.80247,566
25 Jan 2024291.00293.60287.60289.20289.20251,684
24 Jan 2024287.40290.80286.00290.80290.80226,289
23 Jan 2024293.80294.20283.40285.20285.20377,727
22 Jan 2024292.20296.00291.00292.80292.80380,483
19 Jan 2024291.60293.00290.60292.20292.20274,227
18 Jan 2024288.00291.20287.00290.00290.00255,546
17 Jan 2024287.80289.60282.00287.20287.20615,375
16 Jan 2024287.20292.40285.60289.60289.60321,978
15 Jan 2024288.20288.60283.60286.00286.00231,107
12 Jan 2024287.60293.60287.40291.40291.40551,538
11 Jan 2024280.60289.20280.00286.00286.00753,731
10 Jan 2024282.00283.40277.20279.60279.60441,817
09 Jan 2024276.00281.40276.00278.60278.60524,811
08 Jan 2024272.00274.60269.80274.00274.00200,741
05 Jan 2024266.80270.20266.60270.20270.20161,992
04 Jan 2024272.00274.00266.80269.00269.00380,951
03 Jan 2024269.60274.20269.00272.00272.00441,083
02 Jan 2024268.20269.80266.20269.60269.60340,297
29 Dec 2023267.80269.00266.20267.00267.00219,142
28 Dec 2023266.60268.60265.60267.20267.20245,880
27 Dec 2023262.20266.60262.00266.60266.60382,887
22 Dec 2023260.80264.80260.60262.20262.20281,725
21 Dec 2023263.00265.00260.60262.00262.00506,869
20 Dec 2023261.20265.00258.80264.20264.20539,007
19 Dec 2023260.00261.80258.20258.40258.40502,150
18 Dec 2023258.00261.00257.00259.60259.60370,638
15 Dec 2023250.00261.20249.80259.40259.402,167,336
14 Dec 2023245.20249.40244.00246.20246.20890,001
13 Dec 2023241.00245.80241.00244.00244.00576,149
12 Dec 2023240.00243.00237.00240.60240.601,359,343
11 Dec 2023239.00240.60236.40240.20240.20615,786
08 Dec 2023242.00244.80238.00239.40239.40808,376
07 Dec 2023250.60250.60241.60242.00242.001,014,059
06 Dec 2023251.20253.60248.20250.60250.60378,216
05 Dec 2023251.80252.80248.40251.40251.40571,134
04 Dec 2023250.60252.40249.00252.40252.40611,722
01 Dec 2023250.00251.00247.20250.60250.60452,857
30 Nov 2023253.00253.20248.00249.60249.601,390,840
29 Nov 2023251.00254.00249.60252.40252.40410,466
28 Nov 2023250.60253.00249.00250.80250.80439,244
27 Nov 2023253.20255.00249.60250.60250.60518,071
24 Nov 2023251.20253.20250.80253.20253.20943,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...