Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 439.00
-8.20 (-1.83%)
May 26, 2026, 5:29 PM CET
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 444.00 | 444.00 | 432.80 | 439.00 | 439.00 | -1.83% | 279,820 |
| May 25, 2026 | 443.60 | 447.80 | 442.40 | 447.20 | 447.20 | 1.31% | 116,498 |
| May 22, 2026 | 446.40 | 451.80 | 439.40 | 441.40 | 441.40 | 0.09% | 284,256 |
| May 21, 2026 | 437.00 | 441.20 | 432.80 | 441.00 | 441.00 | 1.05% | 222,397 |
| May 20, 2026 | 433.60 | 439.40 | 429.20 | 436.40 | 436.40 | 0.46% | 307,576 |
| May 19, 2026 | 433.20 | 436.20 | 430.40 | 434.40 | 434.40 | 0.05% | 247,152 |
| May 18, 2026 | 440.00 | 441.80 | 432.80 | 434.20 | 434.20 | -1.54% | 470,963 |
| May 15, 2026 | 439.80 | 445.20 | 437.00 | 441.00 | 441.00 | 0.55% | 463,926 |
| May 13, 2026 | 439.20 | 441.80 | 436.40 | 438.60 | 438.60 | -0.14% | 154,005 |
| May 12, 2026 | 440.60 | 443.40 | 437.80 | 439.20 | 439.20 | -1.08% | 596,013 |
| May 11, 2026 | 432.80 | 444.80 | 431.00 | 444.00 | 444.00 | 2.02% | 372,978 |
| May 8, 2026 | 443.40 | 443.40 | 427.20 | 435.20 | 435.20 | -2.03% | 421,223 |
| May 7, 2026 | 449.60 | 450.00 | 442.60 | 444.20 | 444.20 | 0.73% | 657,828 |
| May 6, 2026 | 434.00 | 443.40 | 433.80 | 441.00 | 441.00 | 1.61% | 495,101 |
| May 5, 2026 | 432.00 | 439.80 | 431.00 | 434.00 | 434.00 | 0.51% | 348,233 |
| May 4, 2026 | 427.60 | 431.80 | 422.80 | 431.80 | 431.80 | 0.94% | 733,303 |
| Apr 30, 2026 | 418.00 | 428.00 | 415.60 | 427.80 | 427.80 | 1.86% | 619,951 |
| Apr 29, 2026 | 402.60 | 425.00 | 400.80 | 420.00 | 420.00 | 4.12% | 839,689 |
| Apr 28, 2026 | 410.00 | 415.00 | 392.20 | 403.40 | 403.40 | 1.20% | 642,827 |
| Apr 27, 2026 | 398.40 | 401.00 | 396.40 | 398.60 | 398.60 | -0.40% | 286,737 |
| Apr 24, 2026 | 398.80 | 402.60 | 394.20 | 400.20 | 400.20 | -0.10% | 222,136 |
| Apr 23, 2026 | 405.00 | 405.80 | 398.60 | 400.60 | 400.60 | -1.38% | 311,901 |
| Apr 22, 2026 | 411.80 | 412.20 | 406.20 | 406.20 | 406.20 | -1.36% | 368,738 |
| Apr 21, 2026 | 418.20 | 418.80 | 408.80 | 411.80 | 411.80 | -1.48% | 245,033 |
| Apr 20, 2026 | 417.20 | 422.00 | 415.20 | 418.00 | 418.00 | -0.71% | 228,475 |
| Apr 17, 2026 | 412.40 | 421.00 | 410.80 | 421.00 | 421.00 | 1.84% | 312,763 |
| Apr 16, 2026 | 415.40 | 418.00 | 409.20 | 413.40 | 413.40 | 0.34% | 226,478 |
| Apr 15, 2026 | 410.80 | 414.00 | 410.00 | 412.00 | 412.00 | 0.24% | 293,089 |
| Apr 14, 2026 | 408.00 | 411.40 | 405.00 | 411.00 | 411.00 | 1.23% | 592,409 |
| Apr 13, 2026 | 403.40 | 407.20 | 398.80 | 406.00 | 406.00 | -0.05% | 226,417 |
| Apr 10, 2026 | 403.40 | 406.40 | 400.00 | 406.20 | 406.20 | 1.04% | 487,224 |
| Apr 9, 2026 | 406.40 | 407.00 | 400.40 | 402.00 | 402.00 | -1.18% | 263,639 |
| Apr 8, 2026 | 408.00 | 409.40 | 403.40 | 406.80 | 406.80 | 3.46% | 296,445 |
| Apr 7, 2026 | 408.00 | 408.00 | 390.00 | 393.20 | 393.20 | -1.90% | 459,311 |
| Apr 2, 2026 | 405.00 | 407.60 | 397.60 | 400.80 | 400.80 | -1.67% | 209,894 |
| Apr 1, 2026 | 399.00 | 408.60 | 399.00 | 407.60 | 407.60 | 3.93% | 365,104 |
| Mar 31, 2026 | 387.00 | 395.20 | 376.40 | 392.20 | 392.20 | 2.24% | 816,297 |
| Mar 30, 2026 | 385.60 | 387.20 | 379.80 | 383.60 | 383.60 | -0.52% | 434,744 |
| Mar 27, 2026 | 390.00 | 396.60 | 384.60 | 385.60 | 385.60 | 0.68% | 369,376 |
| Mar 26, 2026 | 378.60 | 383.00 | 374.60 | 383.00 | 383.00 | 0.74% | 329,336 |
| Mar 25, 2026 | 367.40 | 380.20 | 363.40 | 380.20 | 380.20 | 4.97% | 483,847 |
| Mar 24, 2026 | 360.00 | 365.20 | 359.00 | 362.20 | 362.20 | 0.61% | 224,732 |
| Mar 23, 2026 | 353.60 | 365.00 | 346.40 | 360.00 | 360.00 | 0.17% | 471,370 |
| Mar 20, 2026 | 365.80 | 366.00 | 357.60 | 359.40 | 359.40 | -0.83% | 834,230 |
| Mar 19, 2026 | 370.00 | 372.40 | 362.00 | 362.40 | 362.40 | -3.05% | 321,235 |
| Mar 18, 2026 | 383.20 | 390.40 | 370.80 | 373.80 | 373.80 | -2.30% | 414,040 |
| 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% | 271,902 |
| Mar 12, 2026 | 386.40 | 389.80 | 378.00 | 379.20 | 379.20 | -1.71% | 350,749 |