Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 373.40
+11.20 (3.09%)
Mar 25, 2026, 3:15 PM CET
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 360.00 | 365.20 | 359.00 | 362.20 | 362.20 | 0.61% | 212,891 |
| Mar 23, 2026 | 353.60 | 365.00 | 346.40 | 360.00 | 360.00 | 0.17% | 446,130 |
| Mar 20, 2026 | 365.80 | 366.00 | 357.60 | 359.40 | 359.40 | -0.83% | 821,481 |
| Mar 19, 2026 | 370.00 | 372.40 | 362.00 | 362.40 | 362.40 | -3.05% | 312,537 |
| Mar 18, 2026 | 383.20 | 390.40 | 370.80 | 373.80 | 373.80 | -2.30% | 382,766 |
| Mar 17, 2026 | 375.20 | 384.60 | 375.00 | 382.60 | 382.60 | 1.76% | 234,732 |
| Mar 16, 2026 | 372.80 | 376.60 | 370.80 | 376.00 | 376.00 | 0.86% | 221,433 |
| Mar 13, 2026 | 376.00 | 378.80 | 371.00 | 372.80 | 372.80 | -1.69% | 247,774 |
| Mar 12, 2026 | 386.40 | 389.80 | 378.00 | 379.20 | 379.20 | -1.71% | 350,749 |
| Mar 11, 2026 | 391.00 | 392.80 | 382.20 | 385.80 | 385.80 | -0.72% | 247,921 |
| Mar 10, 2026 | 382.40 | 390.80 | 381.40 | 388.60 | 388.60 | 3.41% | 330,541 |
| Mar 9, 2026 | 365.00 | 376.60 | 364.60 | 375.80 | 375.80 | -0.21% | 405,732 |
| Mar 6, 2026 | 382.20 | 384.00 | 373.60 | 376.60 | 376.60 | -1.21% | 347,634 |
| Mar 5, 2026 | 388.00 | 390.00 | 380.00 | 381.20 | 381.20 | -1.29% | 310,202 |
| Mar 4, 2026 | 382.40 | 389.00 | 380.20 | 386.20 | 386.20 | 0.99% | 319,083 |
| Mar 3, 2026 | 379.00 | 386.60 | 376.80 | 382.40 | 382.40 | -1.54% | 377,984 |
| Mar 2, 2026 | 386.20 | 395.00 | 386.20 | 388.40 | 388.40 | -1.77% | 325,579 |
| 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% | 314,038 |
| 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% | 622,377 |
| 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% | 564,081 |
| 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% | 591,426 |
| 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% | 365,819 |
| 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% | 303,104 |
| 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% | 289,241 |
| 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% | 525,975 |
| Jan 15, 2026 | 343.00 | 360.60 | 327.80 | 340.00 | 340.00 | -0.41% | 1,363,173 |
| Jan 14, 2026 | 335.60 | 345.00 | 335.60 | 341.40 | 341.40 | 1.73% | 627,977 |