Swedish Orphan Biovitrum AB SOBI
OMXSTO · Sweden · Health Technology
SEK 434.40-6.00 (-1.36%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 434.40 | -1.36% | SEK 440.40 | SEK 443.20 | SEK 434.40 | 237.70K |
| 2026-09-30 | SEK 440.40 | +0.87% | SEK 439.60 | SEK 445.00 | SEK 437.20 | 229.81K |
| 2026-09-29 | SEK 436.60 | -0.64% | SEK 438.80 | SEK 443.40 | SEK 435.00 | 203.98K |
| 2026-09-28 | SEK 439.40 | +0.73% | SEK 437.20 | SEK 442.20 | SEK 435.00 | 266.57K |
| 2026-09-25 | SEK 436.20 | +0.05% | SEK 438.00 | SEK 443.60 | SEK 436.20 | 228.56K |
| 2026-09-24 | SEK 436.00 | -0.82% | SEK 438.20 | SEK 439.80 | SEK 433.40 | 360.44K |
| 2026-09-23 | SEK 439.60 | -1.92% | SEK 444.20 | SEK 449.40 | SEK 439.60 | 243.87K |
| 2026-09-22 | SEK 448.20 | +1.04% | SEK 443.00 | SEK 450.40 | SEK 440.80 | 247.59K |
| 2026-09-21 | SEK 443.60 | -0.76% | SEK 448.00 | SEK 452.20 | SEK 439.80 | 370.01K |
| 2026-09-18 | SEK 447.00 | +0.27% | SEK 445.80 | SEK 453.80 | SEK 443.40 | 478.32K |
| 2026-09-17 | SEK 445.80 | +1.46% | SEK 444.00 | SEK 448.60 | SEK 440.40 | 322.53K |
| 2026-09-16 | SEK 439.40 | -0.05% | SEK 441.80 | SEK 446.40 | SEK 438.60 | 251.09K |
| 2026-09-15 | SEK 439.60 | -1.92% | SEK 448.20 | SEK 449.20 | SEK 435.40 | 209.48K |
| 2026-09-14 | SEK 448.20 | +2.24% | SEK 438.80 | SEK 452.00 | SEK 438.00 | 207.63K |
| 2026-09-11 | SEK 438.40 | -0.09% | SEK 437.20 | SEK 445.20 | SEK 432.00 | 147.15K |
| 2026-09-10 | SEK 438.80 | -0.99% | SEK 445.40 | SEK 446.00 | SEK 438.80 | 139.19K |
| 2026-09-09 | SEK 443.20 | -3.02% | SEK 453.20 | SEK 454.20 | SEK 442.60 | 251.58K |
| 2026-09-08 | SEK 457.00 | +1.56% | SEK 455.20 | SEK 461.20 | SEK 451.00 | 323.79K |
| 2026-09-07 | SEK 450.00 | -1.06% | SEK 454.00 | SEK 455.00 | SEK 450.00 | 132.53K |
| 2026-09-04 | SEK 454.80 | -1.13% | SEK 460.40 | SEK 461.40 | SEK 453.20 | 280.33K |
| 2026-09-03 | SEK 460.00 | +1.10% | SEK 456.00 | SEK 465.60 | SEK 456.00 | 190.89K |
| 2026-09-02 | SEK 455.00 | -0.52% | SEK 457.20 | SEK 463.40 | SEK 454.00 | 322.82K |
| 2026-09-01 | SEK 457.40 | +1.69% | SEK 450.00 | SEK 459.80 | SEK 450.00 | 420.71K |
| 2026-08-31 | SEK 449.80 | -3.52% | SEK 463.60 | SEK 463.80 | SEK 449.80 | 590.89K |
| 2026-08-28 | SEK 466.20 | -0.34% | SEK 468.00 | SEK 471.00 | SEK 466.20 | 186.78K |
| 2026-08-27 | SEK 467.80 | +0.78% | SEK 463.40 | SEK 470.00 | SEK 460.00 | 208.12K |
| 2026-08-26 | SEK 464.20 | -1.15% | SEK 469.60 | SEK 469.80 | SEK 462.40 | 194.17K |
| 2026-08-25 | SEK 469.60 | +3.89% | SEK 454.20 | SEK 469.60 | SEK 453.80 | 290.95K |
| 2026-08-24 | SEK 452.00 | -1.74% | SEK 458.80 | SEK 458.80 | SEK 450.60 | 175.38K |
| 2026-08-21 | SEK 460.00 | -0.30% | SEK 461.80 | SEK 462.20 | SEK 457.40 | 249.73K |
| 2026-08-20 | SEK 461.40 | -0.90% | SEK 467.40 | SEK 469.40 | SEK 456.40 | 199.71K |
| 2026-08-19 | SEK 465.60 | +0.22% | SEK 464.60 | SEK 469.60 | SEK 462.80 | 282.69K |
| 2026-08-18 | SEK 464.60 | +1.49% | SEK 458.40 | SEK 465.80 | SEK 454.00 | 382.44K |
| 2026-08-17 | SEK 457.80 | +3.95% | SEK 440.40 | SEK 457.80 | SEK 439.60 | 327.97K |
| 2026-08-14 | SEK 440.40 | -1.83% | SEK 446.80 | SEK 448.40 | SEK 434.40 | 262.66K |
| 2026-08-13 | SEK 448.60 | +0.85% | SEK 445.00 | SEK 449.80 | SEK 443.80 | 210.73K |
| 2026-08-12 | SEK 444.80 | +0.77% | SEK 442.20 | SEK 447.00 | SEK 439.00 | 192.18K |
| 2026-08-11 | SEK 441.40 | -2.00% | SEK 441.60 | SEK 453.60 | SEK 440.40 | 614.06K |
| 2026-08-10 | SEK 450.40 | -0.62% | SEK 453.20 | SEK 459.80 | SEK 449.40 | 277.74K |
| 2026-08-07 | SEK 453.20 | +1.66% | SEK 446.00 | SEK 459.20 | SEK 445.60 | 421.29K |
| 2026-08-06 | SEK 445.80 | +1.13% | SEK 442.40 | SEK 445.80 | SEK 440.00 | 318.69K |
| 2026-08-05 | SEK 440.80 | +1.05% | SEK 437.20 | SEK 446.40 | SEK 434.40 | 306.46K |
| 2026-08-04 | SEK 436.20 | +0.05% | SEK 440.40 | SEK 441.80 | SEK 434.20 | 382.08K |
| 2026-08-03 | SEK 436.00 | -7.35% | SEK 463.80 | SEK 463.80 | SEK 432.40 | 929.37K |
| 2026-07-31 | SEK 470.60 | -0.42% | SEK 474.00 | SEK 480.20 | SEK 468.80 | 528.35K |
| 2026-07-30 | SEK 472.60 | -0.13% | SEK 473.20 | SEK 476.00 | SEK 469.80 | 573.21K |
| 2026-07-29 | SEK 473.20 | +1.37% | SEK 466.80 | SEK 476.00 | SEK 463.60 | 311.77K |
| 2026-07-28 | SEK 466.80 | +0.60% | SEK 464.00 | SEK 468.80 | SEK 455.00 | 321.03K |
| 2026-07-27 | SEK 464.00 | +1.44% | SEK 458.00 | SEK 465.00 | SEK 455.80 | 328.27K |
| 2026-07-24 | SEK 457.40 | -0.22% | SEK 458.40 | SEK 460.60 | SEK 452.20 | 250.16K |
| 2026-07-23 | SEK 458.40 | -1.04% | SEK 457.80 | SEK 462.40 | SEK 451.80 | 462.03K |
| 2026-07-22 | SEK 463.20 | -0.39% | SEK 466.40 | SEK 472.60 | SEK 451.00 | 884.25K |
| 2026-07-21 | SEK 465.00 | +0.43% | SEK 461.40 | SEK 466.60 | SEK 460.20 | 378.40K |
| 2026-07-20 | SEK 463.00 | +0.26% | SEK 461.40 | SEK 466.00 | SEK 454.20 | 457.46K |
| 2026-07-17 | SEK 461.80 | -0.86% | SEK 451.80 | SEK 461.80 | SEK 442.40 | 613.62K |
| 2026-07-16 | SEK 465.80 | +2.15% | SEK 476.00 | SEK 477.00 | SEK 452.20 | 816.38K |
| 2026-07-15 | SEK 456.00 | +0.44% | SEK 453.40 | SEK 457.60 | SEK 451.60 | 331.77K |
| 2026-07-14 | SEK 454.00 | -1.56% | SEK 460.60 | SEK 460.60 | SEK 451.00 | 291.62K |
| 2026-07-13 | SEK 461.20 | -2.12% | SEK 471.60 | SEK 471.60 | SEK 460.00 | 261.02K |
| 2026-07-10 | SEK 471.20 | -1.59% | SEK 479.00 | SEK 487.00 | SEK 470.60 | 327.22K |
| 2026-07-09 | SEK 478.80 | +1.14% | SEK 473.40 | SEK 480.00 | SEK 471.20 | 643.87K |
| 2026-07-08 | SEK 473.40 | -1.33% | SEK 476.80 | SEK 477.00 | SEK 471.20 | 434.67K |
| 2026-07-07 | SEK 479.80 | -0.04% | SEK 480.00 | SEK 483.00 | SEK 475.20 | 441.91K |
| 2026-07-06 | SEK 480.00 | +0.21% | SEK 480.00 | SEK 484.40 | SEK 474.60 | 642.73K |
| 2026-07-03 | SEK 479.00 | -0.13% | SEK 483.20 | SEK 483.80 | SEK 477.20 | 379.19K |
| 2026-07-02 | SEK 479.60 | +2.43% | SEK 468.20 | SEK 479.60 | SEK 466.40 | 435.21K |
| 2026-07-01 | SEK 468.20 | +1.34% | SEK 462.00 | SEK 469.60 | SEK 457.00 | 641.04K |
| 2026-06-30 | SEK 462.00 | -0.13% | SEK 458.80 | SEK 464.40 | SEK 443.80 | 735.84K |
| 2026-06-29 | SEK 462.60 | -0.77% | SEK 455.80 | SEK 464.60 | SEK 448.60 | 451.75K |
| 2026-06-26 | SEK 466.20 | -0.81% | SEK 468.60 | SEK 468.60 | SEK 457.80 | 367.95K |
| 2026-06-25 | SEK 470.00 | -0.25% | SEK 470.20 | SEK 472.20 | SEK 458.20 | 394.12K |
| 2026-06-24 | SEK 471.20 | +1.03% | SEK 466.00 | SEK 473.60 | SEK 461.80 | 341.94K |
| 2026-06-23 | SEK 466.40 | +4.86% | SEK 446.80 | SEK 466.40 | SEK 443.80 | 676.69K |
| 2026-06-22 | SEK 444.80 | +1.04% | SEK 439.40 | SEK 448.60 | SEK 439.40 | 334.80K |
| 2026-06-18 | SEK 440.20 | -0.05% | SEK 441.60 | SEK 447.40 | SEK 436.40 | 621.92K |
| 2026-06-17 | SEK 440.40 | +2.32% | SEK 431.60 | SEK 441.20 | SEK 426.40 | 423.01K |
| 2026-06-16 | SEK 430.40 | -1.06% | SEK 435.00 | SEK 436.40 | SEK 426.00 | 248.90K |
| 2026-06-15 | SEK 435.00 | -0.96% | SEK 441.00 | SEK 441.00 | SEK 433.40 | 228.35K |
| 2026-06-12 | SEK 439.20 | +0.37% | SEK 439.40 | SEK 439.80 | SEK 428.80 | 306.98K |
| 2026-06-11 | SEK 437.60 | +0.41% | SEK 435.00 | SEK 438.80 | SEK 433.00 | 109.82K |
| 2026-06-10 | SEK 435.80 | 0.00% | SEK 437.20 | SEK 440.00 | SEK 432.00 | 113.60K |
| 2026-06-09 | SEK 435.80 | -1.85% | SEK 443.60 | SEK 443.60 | SEK 434.20 | 308.09K |
| 2026-06-08 | SEK 444.00 | -0.58% | SEK 443.00 | SEK 448.80 | SEK 439.00 | 357.04K |
| 2026-06-05 | SEK 446.60 | +0.27% | SEK 446.00 | SEK 447.40 | SEK 444.40 | 719.98K |
| 2026-06-04 | SEK 445.40 | +2.39% | SEK 434.00 | SEK 445.80 | SEK 433.40 | 786.19K |
| 2026-06-03 | SEK 435.00 | 0.00% | SEK 435.00 | SEK 436.80 | SEK 429.00 | 310.06K |
| 2026-06-02 | SEK 435.00 | +0.18% | SEK 435.00 | SEK 436.20 | SEK 430.20 | 214.41K |
| 2026-06-01 | SEK 434.20 | -1.81% | SEK 440.00 | SEK 442.80 | SEK 430.80 | 248.45K |
| 2026-05-29 | SEK 442.20 | +1.05% | SEK 439.20 | SEK 442.20 | SEK 436.00 | 2.82M |
| 2026-05-28 | SEK 437.60 | -1.44% | SEK 436.40 | SEK 438.20 | SEK 431.40 | 258.74K |