Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 388.60
-6.80 (-1.72%)
At close: Mar 2, 2026
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 386.20 | 395.00 | 386.20 | 388.60 | 388.60 | -1.72% | 107,645 |
| Feb 27, 2026 | 400.00 | 405.00 | 394.00 | 395.40 | 395.40 | -1.00% | 768,630 |
| Feb 26, 2026 | 404.60 | 407.80 | 398.00 | 399.40 | 399.40 | -1.29% | 342,821 |
| Feb 25, 2026 | 405.20 | 409.80 | 403.40 | 404.60 | 404.60 | -0.20% | 303,794 |
| Feb 24, 2026 | 409.00 | 412.00 | 404.00 | 405.40 | 405.40 | -1.12% | 274,948 |
| Feb 23, 2026 | 401.40 | 410.00 | 399.20 | 410.00 | 410.00 | 1.89% | 482,674 |
| Feb 20, 2026 | 402.00 | 405.00 | 396.80 | 402.40 | 402.40 | 0.20% | 1,103,881 |
| Feb 19, 2026 | 419.20 | 422.00 | 400.00 | 401.60 | 401.60 | -4.61% | 553,423 |
| Feb 18, 2026 | 431.20 | 432.80 | 419.20 | 421.00 | 421.00 | 2.48% | 662,207 |
| Feb 17, 2026 | 405.80 | 414.40 | 401.40 | 410.80 | 410.80 | 1.23% | 550,264 |
| Feb 16, 2026 | 407.80 | 409.60 | 401.00 | 405.80 | 405.80 | -0.44% | 754,262 |
| Feb 13, 2026 | 411.80 | 411.80 | 403.00 | 407.60 | 407.60 | -0.73% | 387,282 |
| Feb 12, 2026 | 410.60 | 412.40 | 406.00 | 410.60 | 410.60 | 0.59% | 324,158 |
| Feb 11, 2026 | 399.80 | 412.80 | 395.00 | 408.20 | 408.20 | 2.10% | 693,090 |
| Feb 10, 2026 | 402.40 | 410.00 | 393.60 | 399.80 | 399.80 | 1.01% | 563,116 |
| Feb 9, 2026 | 396.60 | 403.60 | 393.00 | 395.80 | 395.80 | - | 502,023 |
| Feb 6, 2026 | 386.00 | 395.80 | 377.40 | 395.80 | 395.80 | 2.27% | 701,230 |
| Feb 5, 2026 | 368.60 | 387.00 | 362.20 | 387.00 | 387.00 | 7.98% | 1,235,238 |
| Feb 4, 2026 | 356.80 | 360.80 | 351.20 | 358.40 | 358.40 | 0.45% | 465,195 |
| Feb 3, 2026 | 346.00 | 356.80 | 344.80 | 356.80 | 356.80 | 3.24% | 505,076 |
| Feb 2, 2026 | 337.40 | 346.40 | 335.60 | 345.60 | 345.60 | 2.55% | 220,049 |
| Jan 30, 2026 | 333.40 | 339.40 | 333.00 | 337.00 | 337.00 | 0.24% | 252,396 |
| Jan 29, 2026 | 330.00 | 342.60 | 329.00 | 336.20 | 336.20 | -1.12% | 373,275 |
| Jan 28, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | -2.02% | 325,060 |
| Jan 27, 2026 | 343.00 | 349.00 | 343.00 | 347.00 | 347.00 | 1.28% | 351,206 |
| Jan 26, 2026 | 342.00 | 343.40 | 336.60 | 342.60 | 342.60 | 0.06% | 229,607 |
| Jan 23, 2026 | 335.00 | 344.40 | 335.00 | 342.40 | 342.40 | 2.76% | 262,909 |
| Jan 22, 2026 | 333.00 | 334.40 | 331.20 | 333.20 | 333.20 | 1.28% | 342,871 |
| Jan 21, 2026 | 324.00 | 329.00 | 322.00 | 329.00 | 329.00 | 1.04% | 328,096 |
| Jan 20, 2026 | 326.80 | 328.80 | 322.00 | 325.60 | 325.60 | -0.85% | 279,206 |
| Jan 19, 2026 | 323.60 | 331.40 | 322.80 | 328.40 | 328.40 | -0.97% | 433,655 |
| Jan 16, 2026 | 341.00 | 341.00 | 331.60 | 331.60 | 331.60 | -2.47% | 503,938 |
| Jan 15, 2026 | 343.00 | 360.60 | 327.80 | 340.00 | 340.00 | -0.41% | 1,215,080 |
| Jan 14, 2026 | 335.60 | 345.00 | 335.60 | 341.40 | 341.40 | 1.73% | 609,683 |
| Jan 13, 2026 | 336.00 | 339.80 | 335.60 | 335.60 | 335.60 | 0.54% | 478,261 |
| Jan 12, 2026 | 348.60 | 348.60 | 333.80 | 333.80 | 333.80 | -4.03% | 574,465 |
| Jan 9, 2026 | 348.60 | 349.60 | 341.40 | 347.80 | 347.80 | 0.46% | 429,304 |
| Jan 8, 2026 | 350.20 | 355.40 | 342.40 | 346.20 | 346.20 | 2.55% | 920,640 |
| Jan 7, 2026 | 338.20 | 341.20 | 330.20 | 337.60 | 337.60 | 1.14% | 508,394 |
| Jan 5, 2026 | 331.00 | 334.60 | 329.60 | 333.80 | 333.80 | 1.03% | 174,220 |
| Jan 2, 2026 | 335.00 | 335.80 | 329.40 | 330.40 | 330.40 | -0.72% | 184,464 |
| Dec 30, 2025 | 333.20 | 333.40 | 329.20 | 332.80 | 332.80 | -0.18% | 195,445 |
| Dec 29, 2025 | 329.40 | 334.00 | 329.00 | 333.40 | 333.40 | 1.21% | 193,171 |
| Dec 23, 2025 | 331.20 | 331.20 | 327.60 | 329.40 | 329.40 | -0.54% | 137,983 |
| Dec 22, 2025 | 328.00 | 331.20 | 325.60 | 331.20 | 331.20 | 0.98% | 164,397 |
| Dec 19, 2025 | 323.00 | 328.00 | 322.20 | 328.00 | 328.00 | 1.17% | 1,149,987 |
| Dec 18, 2025 | 325.00 | 326.80 | 322.20 | 324.20 | 324.20 | -0.61% | 385,531 |
| Dec 17, 2025 | 317.00 | 329.80 | 314.40 | 326.20 | 326.20 | 2.90% | 685,699 |
| Dec 16, 2025 | 322.00 | 322.60 | 316.20 | 317.00 | 317.00 | -2.16% | 489,063 |
| Dec 15, 2025 | 326.80 | 328.80 | 320.60 | 324.00 | 324.00 | -1.70% | 513,162 |