Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 279.20
+6.20 (2.27%)
Sep 16, 2025, 5:29 PM CET
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 273.80 | 281.00 | 273.80 | 279.60 | 279.60 | 2.42% | 133,281 |
| Sep 15, 2025 | 271.20 | 278.80 | 271.20 | 273.00 | 273.00 | 1.19% | 300,163 |
| Sep 12, 2025 | 269.20 | 276.00 | 269.20 | 269.80 | 269.80 | 0.67% | 278,013 |
| Sep 11, 2025 | 269.00 | 272.40 | 266.40 | 268.00 | 268.00 | -0.52% | 266,865 |
| Sep 10, 2025 | 277.80 | 279.00 | 266.40 | 269.40 | 269.40 | -2.60% | 404,215 |
| Sep 9, 2025 | 275.00 | 276.60 | 271.00 | 276.60 | 276.60 | 0.22% | 190,515 |
| Sep 8, 2025 | 277.00 | 278.00 | 272.40 | 276.00 | 276.00 | -0.07% | 177,371 |
| Sep 5, 2025 | 275.60 | 278.00 | 274.40 | 276.20 | 276.20 | 0.80% | 296,387 |
| Sep 4, 2025 | 279.60 | 280.00 | 273.20 | 274.00 | 274.00 | -2.21% | 426,445 |
| Sep 3, 2025 | 276.20 | 284.20 | 276.20 | 280.20 | 280.20 | 1.89% | 337,937 |
| Sep 2, 2025 | 282.80 | 282.80 | 272.00 | 275.00 | 275.00 | -2.83% | 242,514 |
| Sep 1, 2025 | 287.60 | 292.00 | 283.00 | 283.00 | 283.00 | -1.46% | 259,231 |
| Aug 29, 2025 | 291.00 | 293.80 | 287.20 | 287.20 | 287.20 | -1.37% | 191,588 |
| Aug 28, 2025 | 291.40 | 294.40 | 291.20 | 291.20 | 291.20 | -0.48% | 131,074 |
| Aug 27, 2025 | 288.40 | 293.60 | 288.40 | 292.60 | 292.60 | 1.04% | 121,102 |
| Aug 26, 2025 | 289.80 | 295.60 | 288.00 | 289.60 | 289.60 | -0.21% | 943,176 |
| Aug 25, 2025 | 290.00 | 291.00 | 288.20 | 290.20 | 290.20 | -0.14% | 131,145 |
| Aug 22, 2025 | 285.80 | 294.00 | 284.60 | 290.60 | 290.60 | 1.61% | 176,831 |
| Aug 21, 2025 | 283.80 | 287.00 | 283.20 | 286.00 | 286.00 | 0.63% | 159,817 |
| Aug 20, 2025 | 277.60 | 284.60 | 276.80 | 284.20 | 284.20 | 1.72% | 128,218 |
| Aug 19, 2025 | 281.00 | 282.40 | 278.80 | 279.40 | 279.40 | -0.57% | 114,332 |
| Aug 18, 2025 | 273.40 | 281.60 | 273.40 | 281.00 | 281.00 | 2.63% | 221,939 |
| Aug 15, 2025 | 272.20 | 276.00 | 271.80 | 273.80 | 273.80 | 0.66% | 234,336 |
| Aug 14, 2025 | 276.60 | 276.80 | 271.00 | 272.00 | 272.00 | -1.23% | 238,503 |
| Aug 13, 2025 | 276.00 | 277.00 | 271.60 | 275.40 | 275.40 | 0.15% | 186,297 |
| Aug 12, 2025 | 272.20 | 276.20 | 272.00 | 275.00 | 275.00 | 0.73% | 148,779 |
| Aug 11, 2025 | 272.00 | 274.40 | 271.00 | 273.00 | 273.00 | 0.07% | 85,775 |
| Aug 8, 2025 | 273.20 | 275.00 | 270.80 | 272.80 | 272.80 | -0.44% | 188,078 |
| Aug 7, 2025 | 269.00 | 276.20 | 269.00 | 274.00 | 274.00 | 1.63% | 265,257 |
| Aug 6, 2025 | 276.00 | 276.00 | 269.60 | 269.60 | 269.60 | -1.96% | 200,056 |
| Aug 5, 2025 | 271.80 | 275.20 | 271.80 | 275.00 | 275.00 | 1.93% | 403,831 |
| Aug 4, 2025 | 264.60 | 270.40 | 264.60 | 269.80 | 269.80 | 2.04% | 224,163 |
| 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 | -1.13% | 286,195 |
| Jul 29, 2025 | 282.00 | 284.00 | 281.00 | 282.80 | 282.80 | 0.35% | 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 |