Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 442.60
+6.60 (1.51%)
Sep 25, 2026, 10:24 AM CET
STO:SOBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 469.60 | 469.80 | 462.40 | 464.20 | 464.20 | -1.15% | 194,170 |
| Aug 25, 2026 | 454.20 | 469.60 | 453.80 | 469.60 | 469.60 | 3.89% | 290,945 |
| Aug 24, 2026 | 458.80 | 458.80 | 450.60 | 452.00 | 452.00 | -1.74% | 175,379 |
| Aug 21, 2026 | 461.80 | 462.20 | 457.40 | 460.00 | 460.00 | -0.30% | 249,734 |
| Aug 20, 2026 | 467.40 | 469.40 | 456.40 | 461.40 | 461.40 | -0.90% | 199,711 |
| Aug 19, 2026 | 464.60 | 469.60 | 462.80 | 465.60 | 465.60 | 0.22% | 282,687 |
| Aug 18, 2026 | 458.40 | 465.80 | 454.00 | 464.60 | 464.60 | 1.49% | 380,277 |
| Aug 17, 2026 | 440.40 | 457.80 | 439.60 | 457.80 | 457.80 | 3.95% | 327,968 |
| Aug 14, 2026 | 446.80 | 448.40 | 434.40 | 440.40 | 440.40 | -1.83% | 262,661 |
| Aug 13, 2026 | 445.00 | 449.80 | 443.80 | 448.60 | 448.60 | 0.85% | 210,730 |
| Aug 12, 2026 | 442.20 | 447.00 | 439.00 | 444.80 | 444.80 | 0.77% | 192,177 |
| Aug 11, 2026 | 441.60 | 453.60 | 440.40 | 441.40 | 441.40 | -2.00% | 614,060 |
| Aug 10, 2026 | 453.20 | 459.80 | 449.40 | 450.40 | 450.40 | -0.62% | 277,740 |
| Aug 7, 2026 | 446.00 | 459.20 | 445.60 | 453.20 | 453.20 | 1.66% | 421,291 |
| Aug 6, 2026 | 442.40 | 445.80 | 440.00 | 445.80 | 445.80 | 1.13% | 318,692 |
| Aug 5, 2026 | 437.20 | 446.40 | 434.40 | 440.80 | 440.80 | 1.05% | 304,835 |
| Aug 4, 2026 | 440.40 | 441.80 | 434.20 | 436.20 | 436.20 | 0.05% | 382,140 |
| Aug 3, 2026 | 463.80 | 463.80 | 432.40 | 436.00 | 436.00 | -7.35% | 857,861 |
| Jul 31, 2026 | 474.00 | 480.20 | 468.80 | 470.60 | 470.60 | -0.42% | 528,345 |
| Jul 30, 2026 | 473.20 | 476.00 | 469.80 | 472.60 | 472.60 | -0.13% | 569,226 |
| Jul 29, 2026 | 466.80 | 476.00 | 463.60 | 473.20 | 473.20 | 1.37% | 312,028 |
| Jul 28, 2026 | 464.00 | 468.80 | 455.00 | 466.80 | 466.80 | 0.60% | 321,224 |
| Jul 27, 2026 | 458.00 | 465.00 | 455.80 | 464.00 | 464.00 | 1.44% | 328,334 |
| Jul 24, 2026 | 458.40 | 460.60 | 452.20 | 457.40 | 457.40 | -0.22% | 250,163 |
| Jul 23, 2026 | 457.80 | 462.40 | 451.80 | 458.40 | 458.40 | -1.04% | 458,251 |
| Jul 22, 2026 | 466.40 | 472.60 | 451.00 | 463.20 | 463.20 | -0.39% | 884,254 |
| Jul 21, 2026 | 461.40 | 466.60 | 460.20 | 465.00 | 465.00 | 0.43% | 378,307 |
| Jul 20, 2026 | 461.40 | 466.00 | 454.20 | 463.00 | 463.00 | 0.26% | 457,464 |
| Jul 17, 2026 | 451.80 | 461.80 | 442.40 | 461.80 | 461.80 | -0.86% | 601,494 |