Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
264.40
-5.20 (-1.93%)
Aug 1, 2025, 5:29 PM CET
STO:SOBI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 265.40 | 266.00 | 261.20 | 264.40 | 264.40 | -1.93% | 368,510 |
Jul 31, 2025 | 280.00 | 281.00 | 269.60 | 269.60 | 269.60 | -3.58% | 617,490 |
Jul 30, 2025 | 283.00 | 283.80 | 276.80 | 279.60 | 279.60 | -5.86% | 286,195 |
Jul 29, 2025 | 282.00 | 297.00 | 281.00 | 297.00 | 297.00 | 5.39% | 140,362 |
Jul 28, 2025 | 284.00 | 286.00 | 281.40 | 281.80 | 281.80 | 0.28% | 134,320 |
Jul 25, 2025 | 281.00 | 283.80 | 280.20 | 281.00 | 281.00 | -0.50% | 153,028 |
Jul 24, 2025 | 278.00 | 285.40 | 276.80 | 282.40 | 282.40 | 2.62% | 210,330 |
Jul 23, 2025 | 273.60 | 276.80 | 273.60 | 275.20 | 275.20 | 1.70% | 129,571 |
Jul 22, 2025 | 270.00 | 272.40 | 268.00 | 270.60 | 270.60 | 0.59% | 160,249 |
Jul 21, 2025 | 270.20 | 272.80 | 269.00 | 269.00 | 269.00 | -0.96% | 235,098 |
Jul 18, 2025 | 274.20 | 275.20 | 271.20 | 271.60 | 271.60 | -0.95% | 344,961 |
Jul 17, 2025 | 283.00 | 285.20 | 273.40 | 274.20 | 274.20 | -3.11% | 481,771 |
Jul 16, 2025 | 300.40 | 301.00 | 280.20 | 283.00 | 283.00 | -3.81% | 852,317 |
Jul 15, 2025 | 296.80 | 300.20 | 294.00 | 294.20 | 294.20 | -0.41% | 194,848 |
Jul 14, 2025 | 284.00 | 295.60 | 284.00 | 295.40 | 295.40 | 3.36% | 232,185 |
Jul 11, 2025 | 292.40 | 292.40 | 285.80 | 285.80 | 285.80 | -2.32% | 162,607 |
Jul 10, 2025 | 284.60 | 293.00 | 284.60 | 292.60 | 292.60 | 3.17% | 252,791 |
Jul 9, 2025 | 284.00 | 284.00 | 280.80 | 283.60 | 283.60 | -0.49% | 228,313 |
Jul 8, 2025 | 287.00 | 287.40 | 282.60 | 285.00 | 285.00 | -0.35% | 355,038 |
Jul 7, 2025 | 287.60 | 288.40 | 283.80 | 286.00 | 286.00 | -0.69% | 104,192 |
Jul 4, 2025 | 284.00 | 288.60 | 283.60 | 288.00 | 288.00 | 0.70% | 123,737 |
Jul 3, 2025 | 286.00 | 288.40 | 284.40 | 286.00 | 286.00 | 0.21% | 155,778 |
Jul 2, 2025 | 286.40 | 286.40 | 280.20 | 285.40 | 285.40 | 0.07% | 170,994 |
Jul 1, 2025 | 282.40 | 289.20 | 281.60 | 285.20 | 285.20 | -1.04% | 368,547 |
Jun 30, 2025 | 289.00 | 294.00 | 285.40 | 288.20 | 288.20 | 1.26% | 392,782 |
Jun 27, 2025 | 279.00 | 284.80 | 277.40 | 284.60 | 284.60 | 2.37% | 349,536 |
Jun 26, 2025 | 277.20 | 279.80 | 275.00 | 278.00 | 278.00 | 0.29% | 341,641 |
Jun 25, 2025 | 279.40 | 281.80 | 276.00 | 277.20 | 277.20 | -0.36% | 231,097 |
Jun 24, 2025 | 282.00 | 282.20 | 276.40 | 278.20 | 278.20 | 0.51% | 327,556 |
Jun 23, 2025 | 271.40 | 278.40 | 268.00 | 276.80 | 276.80 | 1.54% | 268,831 |
Jun 19, 2025 | 278.40 | 280.40 | 271.20 | 272.60 | 272.60 | -3.20% | 412,364 |
Jun 18, 2025 | 278.00 | 285.60 | 277.40 | 281.60 | 281.60 | 0.36% | 419,371 |
Jun 17, 2025 | 286.00 | 286.00 | 279.20 | 280.60 | 280.60 | -2.77% | 316,574 |
Jun 16, 2025 | 286.80 | 291.20 | 283.40 | 288.60 | 288.60 | 1.26% | 378,418 |
Jun 13, 2025 | 289.40 | 290.80 | 284.20 | 285.00 | 285.00 | -2.80% | 441,716 |
Jun 12, 2025 | 303.40 | 305.00 | 291.40 | 293.20 | 293.20 | -3.30% | 389,704 |
Jun 11, 2025 | 293.80 | 304.60 | 293.20 | 303.20 | 303.20 | 3.62% | 706,024 |
Jun 10, 2025 | 304.00 | 304.00 | 289.00 | 292.60 | 292.60 | -4.69% | 565,921 |
Jun 9, 2025 | 307.60 | 309.20 | 303.80 | 307.00 | 307.00 | -0.07% | 238,264 |
Jun 5, 2025 | 305.00 | 307.20 | 301.60 | 307.20 | 307.20 | 0.92% | 227,296 |
Jun 4, 2025 | 304.00 | 305.00 | 301.60 | 304.40 | 304.40 | 0.79% | 223,875 |
Jun 3, 2025 | 305.80 | 306.40 | 299.60 | 302.00 | 302.00 | -0.98% | 308,991 |
Jun 2, 2025 | 293.20 | 305.00 | 291.80 | 305.00 | 305.00 | 4.02% | 400,346 |
May 30, 2025 | 292.20 | 295.40 | 290.20 | 293.20 | 293.20 | -0.14% | 687,806 |
May 28, 2025 | 295.00 | 295.40 | 291.40 | 293.60 | 293.60 | -0.47% | 112,489 |
May 27, 2025 | 296.00 | 297.80 | 293.40 | 295.00 | 295.00 | -0.14% | 207,793 |
May 26, 2025 | 298.00 | 298.00 | 293.80 | 295.40 | 295.40 | 0.20% | 426,150 |
May 23, 2025 | 300.60 | 304.80 | 292.00 | 294.80 | 294.80 | -1.86% | 362,732 |
May 22, 2025 | 310.20 | 312.60 | 298.60 | 300.40 | 300.40 | -3.10% | 363,076 |
May 21, 2025 | 308.40 | 310.60 | 306.20 | 310.00 | 310.00 | -0.13% | 213,686 |