Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 337.60
+3.80 (1.14%)
Jan 7, 2026, 5:29 PM CET
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 334.00 | 338.00 | 333.60 | 336.40 | 336.40 | 0.84% | 945,730 |
| Nov 21, 2025 | 327.20 | 333.80 | 326.80 | 333.60 | 333.60 | 0.36% | 207,297 |
| Nov 20, 2025 | 336.00 | 337.40 | 331.40 | 332.40 | 332.40 | -0.42% | 156,555 |
| Nov 19, 2025 | 334.40 | 338.60 | 330.20 | 333.80 | 333.80 | 0.54% | 231,830 |
| Nov 18, 2025 | 334.00 | 335.20 | 329.20 | 332.00 | 332.00 | -1.43% | 292,384 |
| Nov 17, 2025 | 340.20 | 341.00 | 334.40 | 336.80 | 336.80 | -1.00% | 265,740 |
| Nov 14, 2025 | 339.00 | 341.00 | 334.40 | 340.20 | 340.20 | 0.24% | 173,858 |
| Nov 13, 2025 | 342.00 | 342.20 | 338.80 | 339.40 | 339.40 | -0.24% | 393,994 |
| Nov 12, 2025 | 338.80 | 340.20 | 337.40 | 340.20 | 340.20 | 1.13% | 312,904 |
| Nov 11, 2025 | 329.00 | 337.00 | 328.60 | 336.40 | 336.40 | 2.37% | 196,724 |
| Nov 10, 2025 | 330.00 | 334.40 | 328.60 | 328.60 | 328.60 | 0.80% | 459,318 |
| Nov 7, 2025 | 330.40 | 330.40 | 320.00 | 326.00 | 326.00 | -0.97% | 322,463 |
| Nov 6, 2025 | 328.40 | 331.80 | 325.40 | 329.20 | 329.20 | 0.73% | 318,600 |
| Nov 5, 2025 | 327.40 | 330.60 | 326.40 | 326.80 | 326.80 | -1.68% | 364,475 |
| Nov 4, 2025 | 329.60 | 334.00 | 324.80 | 332.40 | 332.40 | 2.72% | 353,179 |
| Nov 3, 2025 | 327.20 | 330.00 | 323.60 | 323.60 | 323.60 | -1.10% | 295,301 |
| Oct 31, 2025 | 331.60 | 332.20 | 325.80 | 327.20 | 327.20 | -1.33% | 147,115 |
| Oct 30, 2025 | 327.00 | 331.60 | 325.60 | 331.60 | 331.60 | 1.16% | 280,565 |
| Oct 29, 2025 | 325.40 | 329.40 | 324.00 | 327.80 | 327.80 | 0.86% | 280,582 |
| Oct 28, 2025 | 324.00 | 326.40 | 320.40 | 325.00 | 325.00 | 0.31% | 417,503 |
| Oct 27, 2025 | 319.60 | 327.20 | 319.20 | 324.00 | 324.00 | 1.69% | 1,371,143 |
| Oct 24, 2025 | 317.00 | 320.20 | 310.80 | 318.60 | 318.60 | 1.34% | 399,955 |
| Oct 23, 2025 | 313.40 | 317.00 | 310.60 | 314.40 | 314.40 | -0.51% | 188,524 |
| Oct 22, 2025 | 313.00 | 317.00 | 312.40 | 316.00 | 316.00 | 0.13% | 332,663 |
| Oct 21, 2025 | 306.80 | 315.80 | 304.80 | 315.60 | 315.60 | 3.20% | 413,916 |