Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 399.80
+4.00 (1.01%)
At close: Feb 10, 2026
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 334.00 | 334.00 | 327.80 | 329.60 | 329.60 | -1.02% | 268,084 |
| Dec 11, 2025 | 330.00 | 334.20 | 328.00 | 333.00 | 333.00 | 0.97% | 192,519 |
| Dec 10, 2025 | 324.60 | 329.80 | 323.40 | 329.80 | 329.80 | 1.85% | 534,591 |
| Dec 9, 2025 | 342.60 | 344.00 | 318.60 | 323.80 | 323.80 | -5.49% | 616,427 |
| Dec 8, 2025 | 342.60 | 344.60 | 340.40 | 342.60 | 342.60 | - | 231,798 |
| Dec 5, 2025 | 344.60 | 346.20 | 340.00 | 342.60 | 342.60 | -0.12% | 335,926 |
| Dec 4, 2025 | 334.20 | 345.00 | 333.00 | 343.00 | 343.00 | 4.26% | 453,700 |
| Dec 3, 2025 | 336.40 | 336.60 | 326.00 | 329.00 | 329.00 | -2.61% | 277,379 |
| Dec 2, 2025 | 337.60 | 340.00 | 336.60 | 337.80 | 337.80 | -0.94% | 227,759 |
| Dec 1, 2025 | 339.80 | 341.80 | 336.20 | 341.00 | 341.00 | 0.65% | 351,381 |
| Nov 28, 2025 | 343.60 | 344.00 | 338.40 | 338.80 | 338.80 | -1.40% | 727,371 |
| Nov 27, 2025 | 341.20 | 347.60 | 341.00 | 343.60 | 343.60 | 0.70% | 371,449 |
| Nov 26, 2025 | 342.00 | 343.40 | 338.80 | 341.20 | 341.20 | 0.59% | 304,887 |
| Nov 25, 2025 | 337.60 | 341.40 | 334.00 | 339.20 | 339.20 | 0.83% | 300,261 |