Swedish Orphan Biovitrum AB (publ) (SOBI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 216.70 | 223.90 | 216.60 | 222.00 | 222.00 | 217,622 |
| 30 Jun 2022 | 216.90 | 222.60 | 213.90 | 221.20 | 221.20 | 549,603 |
| 29 Jun 2022 | 219.90 | 220.80 | 213.80 | 219.60 | 219.60 | 243,649 |
| 28 Jun 2022 | 221.10 | 223.70 | 218.80 | 220.70 | 220.70 | 326,209 |
| 27 Jun 2022 | 220.00 | 220.70 | 217.20 | 220.00 | 220.00 | 482,067 |
| 23 Jun 2022 | 217.20 | 218.60 | 213.80 | 217.30 | 217.30 | 362,533 |
| 22 Jun 2022 | 214.90 | 217.50 | 208.90 | 217.20 | 217.20 | 672,890 |
| 21 Jun 2022 | 213.80 | 218.40 | 213.40 | 214.90 | 214.90 | 789,722 |
| 20 Jun 2022 | 210.50 | 215.50 | 209.40 | 213.60 | 213.60 | 231,482 |
| 17 Jun 2022 | 205.90 | 211.10 | 204.60 | 211.10 | 211.10 | 1,452,892 |
| 16 Jun 2022 | 219.40 | 219.40 | 205.80 | 206.90 | 206.90 | 515,967 |
| 15 Jun 2022 | 220.70 | 223.20 | 217.80 | 218.80 | 218.80 | 676,522 |
| 14 Jun 2022 | 215.00 | 219.90 | 212.50 | 217.00 | 217.00 | 828,542 |
| 13 Jun 2022 | 214.10 | 214.70 | 208.30 | 213.80 | 213.80 | 593,800 |
| 10 Jun 2022 | 206.50 | 217.30 | 204.80 | 215.00 | 215.00 | 1,173,241 |
| 09 Jun 2022 | 215.50 | 216.70 | 206.50 | 206.50 | 206.50 | 568,040 |
| 08 Jun 2022 | 220.90 | 221.90 | 214.30 | 216.70 | 216.70 | 351,315 |
| 07 Jun 2022 | 221.00 | 221.70 | 215.40 | 220.00 | 220.00 | 568,550 |
| 03 Jun 2022 | 219.00 | 219.60 | 216.80 | 218.20 | 218.20 | 704,193 |
| 02 Jun 2022 | 219.70 | 219.90 | 215.90 | 218.00 | 218.00 | 550,207 |
| 01 Jun 2022 | 210.00 | 216.30 | 208.00 | 215.30 | 215.30 | 920,197 |
| 31 May 2022 | 203.60 | 209.60 | 202.10 | 204.20 | 204.20 | 13,607,423 |
| 30 May 2022 | 214.40 | 215.20 | 204.30 | 206.00 | 206.00 | 678,682 |
| 27 May 2022 | 214.80 | 215.00 | 208.50 | 210.40 | 210.40 | 599,509 |
| 25 May 2022 | 212.60 | 215.80 | 211.90 | 212.60 | 212.60 | 318,788 |
| 24 May 2022 | 211.70 | 215.10 | 210.50 | 211.00 | 211.00 | 410,139 |
| 23 May 2022 | 213.20 | 215.40 | 212.20 | 213.00 | 213.00 | 318,464 |
| 20 May 2022 | 213.90 | 214.90 | 209.50 | 213.20 | 213.20 | 394,874 |
| 19 May 2022 | 219.00 | 219.20 | 212.30 | 212.30 | 212.30 | 661,404 |
| 18 May 2022 | 222.20 | 223.20 | 218.20 | 219.60 | 219.60 | 390,546 |
| 17 May 2022 | 216.90 | 221.90 | 216.90 | 220.80 | 220.80 | 549,012 |
| 16 May 2022 | 210.60 | 218.30 | 208.80 | 217.10 | 217.10 | 576,031 |
| 13 May 2022 | 209.20 | 211.70 | 205.60 | 210.60 | 210.60 | 1,178,252 |
| 12 May 2022 | 197.95 | 204.00 | 197.95 | 203.20 | 203.20 | 877,318 |
| 11 May 2022 | 200.20 | 205.30 | 197.00 | 203.00 | 203.00 | 537,507 |
| 10 May 2022 | 196.75 | 200.50 | 193.70 | 198.55 | 198.55 | 664,464 |
| 09 May 2022 | 200.20 | 201.00 | 197.50 | 197.75 | 197.75 | 438,748 |
| 06 May 2022 | 203.00 | 204.90 | 197.40 | 200.90 | 200.90 | 547,792 |
| 05 May 2022 | 206.40 | 207.30 | 203.40 | 203.80 | 203.80 | 295,451 |
| 04 May 2022 | 203.60 | 205.30 | 201.40 | 204.40 | 204.40 | 419,376 |
| 03 May 2022 | 207.40 | 208.40 | 202.20 | 203.60 | 203.60 | 420,252 |
| 02 May 2022 | 205.10 | 209.00 | 199.00 | 207.50 | 207.50 | 478,282 |
| 29 Apr 2022 | 208.80 | 212.40 | 205.80 | 207.50 | 207.50 | 972,942 |
| 28 Apr 2022 | 220.00 | 223.50 | 204.60 | 207.30 | 207.30 | 792,748 |
| 27 Apr 2022 | 217.70 | 221.90 | 215.00 | 215.90 | 215.90 | 648,825 |
| 26 Apr 2022 | 225.30 | 225.30 | 216.50 | 217.50 | 217.50 | 434,656 |
| 25 Apr 2022 | 222.50 | 225.10 | 222.00 | 223.00 | 223.00 | 404,560 |
| 22 Apr 2022 | 229.00 | 229.00 | 223.70 | 225.00 | 225.00 | 278,009 |
| 21 Apr 2022 | 232.00 | 234.30 | 229.10 | 229.50 | 229.50 | 424,299 |
| 20 Apr 2022 | 233.90 | 234.60 | 230.50 | 232.00 | 232.00 | 372,818 |
| 19 Apr 2022 | 232.40 | 234.60 | 230.60 | 233.90 | 233.90 | 607,473 |
| 14 Apr 2022 | 232.00 | 234.70 | 230.60 | 232.90 | 232.90 | 376,853 |
| 13 Apr 2022 | 230.70 | 231.90 | 229.30 | 231.00 | 231.00 | 271,992 |
| 12 Apr 2022 | 229.60 | 232.20 | 227.30 | 230.70 | 230.70 | 748,846 |
| 11 Apr 2022 | 229.30 | 232.60 | 226.90 | 229.60 | 229.60 | 440,834 |
| 08 Apr 2022 | 234.00 | 234.00 | 225.40 | 229.20 | 229.20 | 395,741 |
| 07 Apr 2022 | 234.00 | 235.00 | 231.40 | 234.00 | 234.00 | 680,388 |
| 06 Apr 2022 | 230.00 | 233.20 | 230.00 | 231.00 | 231.00 | 805,299 |
| 05 Apr 2022 | 230.00 | 233.40 | 229.30 | 230.80 | 230.80 | 679,633 |
| 04 Apr 2022 | 228.30 | 230.00 | 225.90 | 230.00 | 230.00 | 665,741 |
| 01 Apr 2022 | 223.70 | 228.30 | 223.10 | 228.20 | 228.20 | 998,353 |
| 31 Mar 2022 | 222.90 | 224.50 | 220.70 | 223.00 | 223.00 | 813,316 |
| 30 Mar 2022 | 220.00 | 223.20 | 219.10 | 221.40 | 221.40 | 454,594 |
| 29 Mar 2022 | 222.10 | 224.80 | 218.50 | 220.00 | 220.00 | 444,731 |
| 28 Mar 2022 | 216.10 | 220.60 | 216.00 | 220.00 | 220.00 | 590,146 |
| 25 Mar 2022 | 214.80 | 216.10 | 213.40 | 215.90 | 215.90 | 547,854 |
| 24 Mar 2022 | 213.90 | 215.20 | 213.00 | 214.00 | 214.00 | 295,292 |
| 23 Mar 2022 | 214.00 | 215.50 | 209.50 | 213.90 | 213.90 | 536,936 |
| 22 Mar 2022 | 208.10 | 212.70 | 207.70 | 212.70 | 212.70 | 581,050 |
| 21 Mar 2022 | 206.90 | 210.30 | 205.10 | 208.20 | 208.20 | 595,349 |
| 18 Mar 2022 | 201.10 | 214.40 | 201.10 | 206.60 | 206.60 | 1,045,922 |
| 17 Mar 2022 | 201.70 | 204.60 | 200.60 | 201.80 | 201.80 | 424,023 |
| 16 Mar 2022 | 198.00 | 200.90 | 195.70 | 200.90 | 200.90 | 494,605 |
| 15 Mar 2022 | 195.00 | 197.50 | 192.25 | 194.40 | 194.40 | 689,154 |
| 14 Mar 2022 | 196.30 | 197.70 | 192.20 | 195.95 | 195.95 | 700,278 |
| 11 Mar 2022 | 195.95 | 199.80 | 194.00 | 195.00 | 195.00 | 502,749 |
| 10 Mar 2022 | 193.20 | 198.45 | 190.80 | 196.10 | 196.10 | 812,417 |
| 09 Mar 2022 | 184.75 | 192.60 | 182.40 | 192.30 | 192.30 | 1,286,870 |
| 08 Mar 2022 | 179.75 | 182.50 | 177.65 | 179.30 | 179.30 | 441,540 |
| 07 Mar 2022 | 180.00 | 185.05 | 177.45 | 181.50 | 181.50 | 876,149 |
| 04 Mar 2022 | 186.80 | 187.90 | 182.70 | 183.35 | 183.35 | 538,995 |
| 03 Mar 2022 | 191.05 | 191.45 | 186.10 | 188.55 | 188.55 | 719,879 |
| 02 Mar 2022 | 191.60 | 194.90 | 188.95 | 189.30 | 189.30 | 454,248 |
| 01 Mar 2022 | 193.50 | 195.10 | 191.45 | 194.90 | 194.90 | 656,255 |
| 28 Feb 2022 | 189.75 | 194.60 | 189.05 | 194.45 | 194.45 | 779,089 |
| 25 Feb 2022 | 190.30 | 192.85 | 188.15 | 192.30 | 192.30 | 791,459 |
| 24 Feb 2022 | 184.50 | 190.45 | 182.60 | 189.55 | 189.55 | 1,146,139 |
| 23 Feb 2022 | 190.30 | 193.00 | 190.20 | 191.20 | 191.20 | 429,182 |
| 22 Feb 2022 | 187.00 | 193.10 | 187.00 | 190.30 | 190.30 | 413,658 |
| 21 Feb 2022 | 193.90 | 194.70 | 189.55 | 190.90 | 190.90 | 566,390 |
| 18 Feb 2022 | 193.90 | 197.65 | 193.30 | 193.90 | 193.90 | 491,470 |
| 17 Feb 2022 | 195.00 | 195.65 | 192.90 | 193.95 | 193.95 | 445,187 |
| 16 Feb 2022 | 193.00 | 195.00 | 191.50 | 194.85 | 194.85 | 417,696 |
| 15 Feb 2022 | 187.55 | 192.10 | 187.55 | 192.00 | 192.00 | 470,787 |
| 14 Feb 2022 | 188.00 | 190.45 | 187.00 | 189.00 | 189.00 | 494,468 |
| 11 Feb 2022 | 194.75 | 194.75 | 189.30 | 189.95 | 189.95 | 399,241 |
| 10 Feb 2022 | 192.50 | 196.00 | 186.75 | 190.15 | 190.15 | 944,254 |
| 09 Feb 2022 | 188.00 | 192.50 | 187.35 | 192.25 | 192.25 | 712,226 |
| 08 Feb 2022 | 187.00 | 188.75 | 186.00 | 187.00 | 187.00 | 414,775 |
| 07 Feb 2022 | 188.00 | 188.30 | 185.00 | 186.70 | 186.70 | 356,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
