UK Markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
222.00+0.80 (+0.36%)
At close: 05:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022216.70223.90216.60222.00222.00217,622
30 Jun 2022216.90222.60213.90221.20221.20549,603
29 Jun 2022219.90220.80213.80219.60219.60243,649
28 Jun 2022221.10223.70218.80220.70220.70326,209
27 Jun 2022220.00220.70217.20220.00220.00482,067
23 Jun 2022217.20218.60213.80217.30217.30362,533
22 Jun 2022214.90217.50208.90217.20217.20672,890
21 Jun 2022213.80218.40213.40214.90214.90789,722
20 Jun 2022210.50215.50209.40213.60213.60231,482
17 Jun 2022205.90211.10204.60211.10211.101,452,892
16 Jun 2022219.40219.40205.80206.90206.90515,967
15 Jun 2022220.70223.20217.80218.80218.80676,522
14 Jun 2022215.00219.90212.50217.00217.00828,542
13 Jun 2022214.10214.70208.30213.80213.80593,800
10 Jun 2022206.50217.30204.80215.00215.001,173,241
09 Jun 2022215.50216.70206.50206.50206.50568,040
08 Jun 2022220.90221.90214.30216.70216.70351,315
07 Jun 2022221.00221.70215.40220.00220.00568,550
03 Jun 2022219.00219.60216.80218.20218.20704,193
02 Jun 2022219.70219.90215.90218.00218.00550,207
01 Jun 2022210.00216.30208.00215.30215.30920,197
31 May 2022203.60209.60202.10204.20204.2013,607,423
30 May 2022214.40215.20204.30206.00206.00678,682
27 May 2022214.80215.00208.50210.40210.40599,509
25 May 2022212.60215.80211.90212.60212.60318,788
24 May 2022211.70215.10210.50211.00211.00410,139
23 May 2022213.20215.40212.20213.00213.00318,464
20 May 2022213.90214.90209.50213.20213.20394,874
19 May 2022219.00219.20212.30212.30212.30661,404
18 May 2022222.20223.20218.20219.60219.60390,546
17 May 2022216.90221.90216.90220.80220.80549,012
16 May 2022210.60218.30208.80217.10217.10576,031
13 May 2022209.20211.70205.60210.60210.601,178,252
12 May 2022197.95204.00197.95203.20203.20877,318
11 May 2022200.20205.30197.00203.00203.00537,507
10 May 2022196.75200.50193.70198.55198.55664,464
09 May 2022200.20201.00197.50197.75197.75438,748
06 May 2022203.00204.90197.40200.90200.90547,792
05 May 2022206.40207.30203.40203.80203.80295,451
04 May 2022203.60205.30201.40204.40204.40419,376
03 May 2022207.40208.40202.20203.60203.60420,252
02 May 2022205.10209.00199.00207.50207.50478,282
29 Apr 2022208.80212.40205.80207.50207.50972,942
28 Apr 2022220.00223.50204.60207.30207.30792,748
27 Apr 2022217.70221.90215.00215.90215.90648,825
26 Apr 2022225.30225.30216.50217.50217.50434,656
25 Apr 2022222.50225.10222.00223.00223.00404,560
22 Apr 2022229.00229.00223.70225.00225.00278,009
21 Apr 2022232.00234.30229.10229.50229.50424,299
20 Apr 2022233.90234.60230.50232.00232.00372,818
19 Apr 2022232.40234.60230.60233.90233.90607,473
14 Apr 2022232.00234.70230.60232.90232.90376,853
13 Apr 2022230.70231.90229.30231.00231.00271,992
12 Apr 2022229.60232.20227.30230.70230.70748,846
11 Apr 2022229.30232.60226.90229.60229.60440,834
08 Apr 2022234.00234.00225.40229.20229.20395,741
07 Apr 2022234.00235.00231.40234.00234.00680,388
06 Apr 2022230.00233.20230.00231.00231.00805,299
05 Apr 2022230.00233.40229.30230.80230.80679,633
04 Apr 2022228.30230.00225.90230.00230.00665,741
01 Apr 2022223.70228.30223.10228.20228.20998,353
31 Mar 2022222.90224.50220.70223.00223.00813,316
30 Mar 2022220.00223.20219.10221.40221.40454,594
29 Mar 2022222.10224.80218.50220.00220.00444,731
28 Mar 2022216.10220.60216.00220.00220.00590,146
25 Mar 2022214.80216.10213.40215.90215.90547,854
24 Mar 2022213.90215.20213.00214.00214.00295,292
23 Mar 2022214.00215.50209.50213.90213.90536,936
22 Mar 2022208.10212.70207.70212.70212.70581,050
21 Mar 2022206.90210.30205.10208.20208.20595,349
18 Mar 2022201.10214.40201.10206.60206.601,045,922
17 Mar 2022201.70204.60200.60201.80201.80424,023
16 Mar 2022198.00200.90195.70200.90200.90494,605
15 Mar 2022195.00197.50192.25194.40194.40689,154
14 Mar 2022196.30197.70192.20195.95195.95700,278
11 Mar 2022195.95199.80194.00195.00195.00502,749
10 Mar 2022193.20198.45190.80196.10196.10812,417
09 Mar 2022184.75192.60182.40192.30192.301,286,870
08 Mar 2022179.75182.50177.65179.30179.30441,540
07 Mar 2022180.00185.05177.45181.50181.50876,149
04 Mar 2022186.80187.90182.70183.35183.35538,995
03 Mar 2022191.05191.45186.10188.55188.55719,879
02 Mar 2022191.60194.90188.95189.30189.30454,248
01 Mar 2022193.50195.10191.45194.90194.90656,255
28 Feb 2022189.75194.60189.05194.45194.45779,089
25 Feb 2022190.30192.85188.15192.30192.30791,459
24 Feb 2022184.50190.45182.60189.55189.551,146,139
23 Feb 2022190.30193.00190.20191.20191.20429,182
22 Feb 2022187.00193.10187.00190.30190.30413,658
21 Feb 2022193.90194.70189.55190.90190.90566,390
18 Feb 2022193.90197.65193.30193.90193.90491,470
17 Feb 2022195.00195.65192.90193.95193.95445,187
16 Feb 2022193.00195.00191.50194.85194.85417,696
15 Feb 2022187.55192.10187.55192.00192.00470,787
14 Feb 2022188.00190.45187.00189.00189.00494,468
11 Feb 2022194.75194.75189.30189.95189.95399,241
10 Feb 2022192.50196.00186.75190.15190.15944,254
09 Feb 2022188.00192.50187.35192.25192.25712,226
08 Feb 2022187.00188.75186.00187.00187.00414,775
07 Feb 2022188.00188.30185.00186.70186.70356,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...