Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 482.60
+5.20 (1.09%)
Nov 4, 2026, 5:29 PM CET
STO:SOBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 478.40 | 482.60 | 474.20 | 482.60 | 482.60 | 1.09% | 439,850 |
| Nov 3, 2026 | 479.20 | 482.20 | 476.80 | 477.40 | 477.40 | -0.38% | 402,674 |
| Nov 2, 2026 | 480.40 | 488.60 | 474.00 | 479.20 | 479.20 | -2.24% | 410,392 |
| Oct 30, 2026 | 488.00 | 491.00 | 485.40 | 490.20 | 490.20 | 0.45% | 159,770 |
| Oct 29, 2026 | 476.60 | 492.00 | 473.80 | 488.00 | 488.00 | 2.05% | 435,862 |
| Oct 28, 2026 | 478.00 | 484.40 | 469.00 | 478.20 | 478.20 | 3.06% | 889,066 |
| Oct 27, 2026 | 475.00 | 478.00 | 451.20 | 464.00 | 464.00 | 1.09% | 751,893 |
| Oct 26, 2026 | 454.60 | 461.60 | 454.60 | 459.00 | 459.00 | 1.06% | 395,979 |
| Oct 23, 2026 | 452.60 | 454.20 | 440.60 | 454.20 | 454.20 | 0.49% | 467,060 |
| Oct 22, 2026 | 448.00 | 454.40 | 444.40 | 452.00 | 452.00 | -1.40% | 235,860 |
| Oct 21, 2026 | 446.60 | 458.40 | 445.60 | 458.40 | 458.40 | 2.64% | 485,140 |
| Oct 20, 2026 | 440.00 | 447.80 | 437.40 | 446.60 | 446.60 | 2.15% | 357,999 |
| Oct 19, 2026 | 437.60 | 440.00 | 431.00 | 437.20 | 437.20 | 0.18% | 196,624 |
| Oct 16, 2026 | 439.80 | 441.80 | 431.60 | 436.40 | 436.40 | -1.09% | 331,198 |
| Oct 15, 2026 | 437.80 | 443.20 | 435.40 | 441.20 | 441.20 | 0.87% | 240,585 |
| Oct 14, 2026 | 427.40 | 438.00 | 424.80 | 437.40 | 437.40 | 2.39% | 372,846 |
| Oct 13, 2026 | 433.60 | 437.40 | 420.40 | 427.20 | 427.20 | -1.48% | 397,854 |
| Oct 12, 2026 | 431.00 | 435.40 | 430.00 | 433.60 | 433.60 | 1.21% | 188,769 |
| Oct 9, 2026 | 427.60 | 431.60 | 426.60 | 428.40 | 428.40 | 1.42% | 180,121 |
| Oct 8, 2026 | 430.20 | 430.20 | 421.20 | 422.40 | 422.40 | -2.54% | 252,368 |
| Oct 7, 2026 | 426.40 | 434.80 | 426.40 | 433.40 | 433.40 | 1.12% | 208,067 |
| Oct 6, 2026 | 430.60 | 435.20 | 424.60 | 428.60 | 428.60 | 0.89% | 372,422 |
| Oct 5, 2026 | 427.00 | 432.40 | 423.40 | 424.80 | 424.80 | -0.70% | 188,004 |
| Oct 2, 2026 | 430.20 | 436.20 | 425.60 | 427.80 | 427.80 | -1.52% | 232,979 |
| Oct 1, 2026 | 440.40 | 443.20 | 434.40 | 434.40 | 434.40 | -1.36% | 239,736 |
| Sep 30, 2026 | 439.60 | 445.00 | 437.20 | 440.40 | 440.40 | 0.87% | 229,807 |
| Sep 29, 2026 | 438.80 | 443.40 | 435.00 | 436.60 | 436.60 | -0.64% | 198,476 |
| Sep 28, 2026 | 437.20 | 442.20 | 435.00 | 439.40 | 439.40 | 0.73% | 266,947 |
| Sep 25, 2026 | 438.00 | 443.60 | 436.20 | 436.20 | 436.20 | 0.05% | 229,017 |
| Sep 24, 2026 | 438.20 | 439.80 | 433.40 | 436.00 | 436.00 | -0.82% | 360,637 |
| Sep 23, 2026 | 444.20 | 449.40 | 439.60 | 439.60 | 439.60 | -1.92% | 243,964 |
| Sep 22, 2026 | 443.00 | 450.40 | 440.80 | 448.20 | 448.20 | 1.04% | 248,643 |
| Sep 21, 2026 | 448.00 | 452.20 | 439.80 | 443.60 | 443.60 | -0.76% | 368,498 |
| Sep 18, 2026 | 445.80 | 453.80 | 443.40 | 447.00 | 447.00 | 0.27% | 478,323 |
| Sep 17, 2026 | 444.00 | 448.60 | 440.40 | 445.80 | 445.80 | 1.46% | 322,534 |
| Sep 16, 2026 | 441.80 | 446.40 | 438.60 | 439.40 | 439.40 | -0.05% | 248,182 |
| Sep 15, 2026 | 448.20 | 449.20 | 435.40 | 439.60 | 439.60 | -1.92% | 209,628 |
| Sep 14, 2026 | 438.80 | 452.00 | 438.00 | 448.20 | 448.20 | 2.24% | 208,015 |
| Sep 11, 2026 | 437.20 | 445.20 | 432.00 | 438.40 | 438.40 | -0.09% | 144,467 |
| Sep 10, 2026 | 445.40 | 446.00 | 438.80 | 438.80 | 438.80 | -0.99% | 139,275 |
| Sep 9, 2026 | 453.20 | 454.20 | 442.60 | 443.20 | 443.20 | -3.02% | 247,586 |
| Sep 8, 2026 | 455.20 | 461.20 | 451.00 | 457.00 | 457.00 | 1.56% | 323,789 |
| Sep 7, 2026 | 454.00 | 455.00 | 450.00 | 450.00 | 450.00 | -1.06% | 132,533 |
| Sep 4, 2026 | 460.40 | 461.40 | 453.20 | 454.80 | 454.80 | -1.13% | 280,388 |
| Sep 3, 2026 | 456.00 | 465.60 | 456.00 | 460.00 | 460.00 | 1.10% | 190,954 |
| Sep 2, 2026 | 457.20 | 463.40 | 454.00 | 455.00 | 455.00 | -0.52% | 322,823 |
| Sep 1, 2026 | 450.00 | 459.80 | 450.00 | 457.40 | 457.40 | 1.69% | 422,644 |
| Aug 31, 2026 | 463.60 | 463.80 | 449.80 | 449.80 | 449.80 | -3.52% | 590,889 |
| Aug 28, 2026 | 468.00 | 471.00 | 466.20 | 466.20 | 466.20 | -0.34% | 186,782 |
| Aug 27, 2026 | 463.40 | 470.00 | 460.00 | 467.80 | 467.80 | 0.78% | 208,120 |