Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden · Delayed Price · Currency is SEK 435.00
-4.20 (-0.96%)
Jun 15, 2026, 5:29 PM CET
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 441.00 | 441.00 | 433.40 | 435.00 | 435.00 | -0.96% | 229,050 |
| Jun 12, 2026 | 443.60 | 444.40 | 428.80 | 439.20 | 439.20 | 0.18% | 323,512 |
| Jun 11, 2026 | 435.00 | 438.80 | 433.00 | 438.40 | 438.40 | 0.78% | 327,822 |
| Jun 10, 2026 | 437.20 | 440.00 | 432.00 | 435.00 | 435.00 | -0.18% | 257,915 |
| Jun 9, 2026 | 443.60 | 443.60 | 434.20 | 435.80 | 435.80 | -1.85% | 308,194 |
| Jun 8, 2026 | 443.00 | 448.80 | 439.00 | 444.00 | 444.00 | -0.58% | 357,044 |
| Jun 5, 2026 | 446.00 | 447.40 | 444.40 | 446.60 | 446.60 | 0.27% | 720,029 |
| Jun 4, 2026 | 434.00 | 445.80 | 433.40 | 445.40 | 445.40 | 2.39% | 785,198 |
| Jun 3, 2026 | 435.00 | 436.80 | 429.00 | 435.00 | 435.00 | - | 308,101 |
| Jun 2, 2026 | 435.00 | 436.20 | 430.20 | 435.00 | 435.00 | 0.18% | 213,575 |
| Jun 1, 2026 | 440.00 | 442.80 | 430.80 | 434.20 | 434.20 | -1.81% | 248,703 |
| May 29, 2026 | 439.20 | 442.20 | 436.00 | 442.20 | 442.20 | 1.05% | 2,816,467 |
| May 28, 2026 | 436.40 | 438.20 | 431.40 | 437.60 | 437.60 | -1.44% | 261,541 |
| May 27, 2026 | 440.00 | 444.20 | 438.00 | 444.00 | 444.00 | 1.14% | 307,384 |
| 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 |