Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 454.80
-5.20 (-1.13%)
Sep 4, 2026, 5:29 PM CET
STO:SOBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 460.40 | 461.40 | 453.20 | 454.20 | - | -1.26% | 66,778 |
| 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 |
| Jul 16, 2026 | 476.00 | 477.00 | 452.20 | 465.80 | 465.80 | 2.15% | 816,608 |
| Jul 15, 2026 | 453.40 | 457.60 | 451.60 | 456.00 | 456.00 | 0.44% | 331,936 |
| Jul 14, 2026 | 460.60 | 460.60 | 451.00 | 454.00 | 454.00 | -1.56% | 291,948 |
| Jul 13, 2026 | 471.60 | 471.60 | 460.00 | 461.20 | 461.20 | -2.12% | 261,362 |
| Jul 10, 2026 | 479.00 | 487.00 | 470.60 | 471.20 | 471.20 | -1.59% | 327,585 |
| Jul 9, 2026 | 473.40 | 480.00 | 471.20 | 478.80 | 478.80 | 1.14% | 644,069 |
| Jul 8, 2026 | 476.80 | 477.00 | 471.20 | 473.40 | 473.40 | -1.33% | 442,616 |
| Jul 7, 2026 | 480.00 | 483.00 | 475.20 | 479.80 | 479.80 | -0.04% | 442,344 |
| Jul 6, 2026 | 480.00 | 484.40 | 474.60 | 480.00 | 480.00 | 0.21% | 621,088 |
| Jul 3, 2026 | 483.20 | 483.80 | 477.20 | 479.00 | 479.00 | -0.13% | 376,779 |
| Jul 2, 2026 | 468.20 | 479.60 | 466.40 | 479.60 | 479.60 | 2.43% | 432,612 |
| Jul 1, 2026 | 462.00 | 469.60 | 457.00 | 468.20 | 468.20 | 1.34% | 641,179 |
| Jun 30, 2026 | 458.80 | 464.40 | 443.80 | 462.00 | 462.00 | -0.13% | 735,841 |
| Jun 29, 2026 | 455.80 | 464.60 | 448.60 | 462.60 | 462.60 | -0.77% | 451,898 |