Swedish Orphan Biovitrum

SOBIV
🏛️ sweden →
307.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 208.23 209.18 206.03 206.03 0.2M
2022-12-29 204.03 208.32 203.45 208.04 0.3M
2022-12-28 206.41 206.41 202.88 204.03 0.2M
2022-12-27 209.47 212.34 205.74 206.41 0.4M
2022-12-23 214.15 214.63 209.37 209.47 0.2M
2022-12-22 213.58 214.82 212.24 212.72 0.1M
2022-12-21 213.00 214.91 210.52 213.58 0.3M
2022-12-20 208.90 213.48 208.04 213.00 0.3M
2022-12-19 209.85 214.05 208.99 210.33 0.4M
2022-12-16 208.23 209.85 204.41 209.85 1.6M
2022-12-15 210.62 211.86 207.46 209.47 0.3M
2022-12-14 209.85 211.09 205.74 210.62 0.3M
2022-12-13 207.08 211.19 205.84 208.61 0.4M
2022-12-12 202.11 207.08 202.02 206.60 0.3M
2022-12-09 201.83 205.36 201.73 202.97 0.3M
2022-12-08 199.25 203.26 196.96 201.73 0.3M
2022-12-07 196.57 200.11 196.00 199.15 0.6M
2022-12-06 201.35 201.92 196.57 196.57 0.4M
2022-12-05 210.33 212.14 201.83 202.02 0.7M
2022-12-02 216.44 216.44 212.72 215.01 0.2M
2022-12-01 218.16 220.65 215.77 216.54 0.4M
2022-11-30 212.05 218.64 211.95 216.92 1.2M
2022-11-29 210.23 212.24 208.13 209.28 0.3M
2022-11-28 207.37 210.90 206.99 209.66 0.3M
2022-11-25 206.80 208.32 205.74 208.23 0.3M
2022-11-24 204.41 208.13 203.26 206.70 0.8M
2022-11-23 205.27 206.03 201.64 204.88 0.6M
2022-11-22 205.84 205.84 199.92 204.88 0.8M
2022-11-21 205.36 208.32 204.12 208.23 0.3M
2022-11-18 199.92 203.64 199.06 203.26 0.4M
2022-11-17 201.06 202.31 197.24 199.06 0.2M
2022-11-16 200.97 204.22 197.43 200.87 0.2M
2022-11-15 201.45 204.41 200.30 202.59 0.3M
2022-11-14 195.43 201.16 194.38 201.16 0.4M
2022-11-11 198.68 198.77 191.03 195.43 0.5M
2022-11-10 193.90 200.11 193.71 199.15 0.5M
2022-11-09 195.05 195.91 192.37 194.95 0.3M
2022-11-08 191.42 197.24 191.42 195.52 0.5M
2022-11-07 199.82 200.20 193.42 195.43 0.5M
2022-11-04 195.91 200.40 195.91 200.11 0.2M
2022-11-03 194.57 196.48 193.71 194.47 0.3M
2022-11-02 196.77 198.96 193.90 195.62 0.4M
2022-11-01 195.43 201.35 195.43 196.96 0.8M
2022-10-31 195.81 197.05 192.56 194.19 0.5M
2022-10-28 198.68 198.68 190.18 195.72 0.5M
2022-10-27 199.25 200.01 191.13 195.72 0.6M
2022-10-26 195.52 202.50 195.52 201.45 0.5M
2022-10-25 197.05 199.44 194.76 195.24 0.4M
2022-10-24 199.15 199.82 194.76 196.29 0.3M
2022-10-21 197.43 201.45 197.43 198.58 0.4M
2022-10-20 199.54 199.54 194.38 197.72 0.4M
2022-10-19 206.80 208.23 199.44 200.01 0.5M
2022-10-18 213.58 214.72 210.42 211.76 0.3M
2022-10-17 211.00 213.86 210.71 211.67 0.1M
2022-10-14 213.96 215.01 210.71 211.09 0.2M
2022-10-13 208.13 212.62 205.94 212.62 0.3M
2022-10-12 207.75 210.14 207.27 208.32 0.3M
2022-10-11 205.36 208.80 203.64 206.70 0.3M
2022-10-10 211.67 211.67 204.88 206.22 0.2M
2022-10-07 211.67 213.58 210.33 211.67 0.3M
2022-10-06 212.24 214.05 209.76 211.67 0.3M
2022-10-05 212.24 214.05 210.33 211.57 0.3M
2022-10-04 208.04 213.29 207.46 212.24 0.4M
2022-10-03 205.74 208.71 200.87 206.89 0.4M
2022-09-30 204.60 207.37 197.91 205.94 0.6M
2022-09-29 201.92 204.41 196.96 204.12 0.6M
2022-09-28 200.11 201.35 194.47 200.01 0.5M
2022-09-27 190.89 200.87 190.89 200.11 0.4M
2022-09-26 196.57 197.43 192.66 193.52 0.2M
2022-09-23 195.52 197.24 190.70 197.05 0.4M
2022-09-22 199.63 200.40 194.57 195.05 0.4M
2022-09-21 204.31 204.31 199.92 200.40 0.2M
2022-09-20 207.37 209.57 202.02 202.40 0.4M
2022-09-19 204.41 207.37 200.68 206.70 0.9M
2022-09-16 213.00 213.86 204.41 205.74 1.1M
2022-09-15 219.40 219.59 213.86 214.91 0.3M
2022-09-14 211.09 214.44 209.66 211.00 0.5M
2022-09-13 213.96 216.35 212.24 212.24 0.2M
2022-09-12 214.72 215.58 211.67 213.96 0.3M
2022-09-09 214.91 218.83 214.82 214.82 0.2M
2022-09-08 216.54 217.30 211.09 215.20 0.4M
2022-09-07 217.30 218.35 213.10 213.67 0.7M
2022-09-06 219.69 222.65 217.59 218.73 0.2M
2022-09-05 221.41 221.41 217.11 219.69 0.2M
2022-09-02 222.56 225.04 221.50 224.85 0.2M
2022-09-01 221.98 226.19 221.98 222.56 0.4M
2022-08-31 226.66 228.67 222.94 225.04 0.7M
2022-08-30 220.07 224.47 220.07 222.65 0.3M
2022-08-29 224.27 225.61 219.12 220.07 0.3M
2022-08-26 230.58 231.15 224.08 224.27 0.3M
2022-08-25 231.82 234.50 230.01 230.77 0.2M
2022-08-24 226.47 232.11 223.03 231.82 0.3M
2022-08-23 223.61 225.52 222.27 222.75 0.2M
2022-08-22 231.73 232.58 223.03 224.47 0.4M
2022-08-19 227.81 233.83 227.33 231.73 0.6M
2022-08-18 223.89 227.43 222.27 227.14 0.5M
2022-08-17 221.31 224.56 220.74 223.89 0.3M
2022-08-16 219.69 223.61 219.50 222.17 0.2M
2022-08-15 223.32 224.56 218.93 219.59 0.2M
2022-08-12 224.37 224.94 222.27 223.32 0.2M
2022-08-11 222.46 224.94 220.65 224.37 0.3M
2022-08-10 218.16 224.37 216.44 222.46 0.3M
2022-08-09 218.26 220.45 217.49 218.16 0.4M
2022-08-08 216.54 218.64 214.91 217.78 0.2M
2022-08-05 213.48 217.30 213.39 215.30 0.2M
2022-08-04 215.87 216.63 213.10 213.48 0.2M
2022-08-03 210.81 215.87 210.81 214.82 0.2M
2022-08-02 212.14 213.96 209.66 211.48 0.2M
2022-08-01 215.87 217.30 212.05 213.10 0.2M
2022-07-29 214.53 216.54 211.57 212.72 0.3M
2022-07-28 212.05 213.77 211.19 213.29 0.2M
2022-07-27 211.67 214.82 210.14 212.05 0.2M
2022-07-26 207.75 211.57 207.27 210.33 0.2M
2022-07-25 211.00 211.00 207.46 207.94 0.2M
2022-07-22 206.70 212.34 204.31 208.90 0.3M
2022-07-21 212.14 212.14 202.50 205.36 0.5M
2022-07-20 219.69 219.98 207.85 211.09 0.7M
2022-07-19 214.25 218.64 210.62 217.30 0.7M
2022-07-18 215.96 217.59 207.08 208.04 0.5M
2022-07-15 215.87 215.96 211.76 215.96 0.2M
2022-07-14 222.65 222.65 213.86 216.06 0.3M
2022-07-13 221.12 223.13 217.59 222.56 0.3M
2022-07-12 221.89 224.94 220.17 221.03 0.4M
2022-07-11 222.08 225.33 221.22 222.56 0.3M
2022-07-08 219.69 223.13 217.59 222.36 0.5M
2022-07-07 214.91 219.98 214.05 219.59 0.6M
2022-07-06 212.05 215.68 211.67 214.05 0.6M
2022-07-05 212.91 214.44 210.42 212.62 0.4M
2022-07-04 212.05 214.15 210.23 213.39 0.2M
2022-07-01 206.99 213.86 206.89 212.05 0.2M
2022-06-30 207.18 212.62 204.31 211.28 0.6M
2022-06-29 210.04 210.90 204.22 209.76 0.3M
2022-06-28 211.19 213.67 208.99 210.81 0.3M
2022-06-27 210.14 210.81 207.46 210.14 0.5M
2022-06-23 207.46 208.80 204.22 207.56 0.4M
2022-06-22 205.27 207.75 199.54 207.46 0.7M
2022-06-21 204.22 208.61 203.83 205.27 0.8M
2022-06-20 201.06 205.84 200.01 204.03 0.2M
2022-06-17 196.67 201.64 195.43 201.64 1.5M
2022-06-16 209.57 209.57 196.57 197.63 0.5M
2022-06-15 210.81 213.19 208.04 208.99 0.7M
2022-06-14 205.36 210.04 202.97 207.27 0.9M
2022-06-13 204.50 205.08 198.96 204.22 0.6M
2022-06-10 197.24 207.56 195.62 205.36 1.2M
2022-06-09 205.84 206.99 197.24 197.24 0.6M
2022-06-08 211.00 211.95 204.69 206.99 0.4M
2022-06-07 211.09 211.76 205.74 210.14 0.6M
2022-06-03 209.18 209.76 207.08 208.42 0.7M
2022-06-02 209.85 210.04 206.22 208.23 0.6M
2022-06-01 200.59 206.60 198.68 205.65 1.0M
2022-05-31 194.47 200.20 193.04 195.05 14.2M
2022-05-30 204.79 205.55 195.14 196.77 0.7M
2022-05-27 205.17 205.36 199.15 200.97 0.6M
2022-05-25 203.07 206.13 202.40 203.07 0.3M
2022-05-24 202.21 205.46 201.06 201.54 0.4M
2022-05-23 203.64 205.74 202.69 203.45 0.3M
2022-05-20 204.31 205.27 200.11 203.64 0.4M
2022-05-19 209.18 209.37 202.78 202.78 0.7M
2022-05-18 212.24 213.19 208.42 209.76 0.4M
2022-05-17 207.18 211.95 207.18 210.90 0.6M
2022-05-16 201.16 208.51 199.44 207.37 0.6M
2022-05-13 199.82 202.21 196.38 201.16 1.2M
2022-05-12 189.08 194.86 189.08 194.09 0.9M
2022-05-11 191.23 196.10 188.17 193.90 0.6M
2022-05-10 187.93 191.51 185.02 189.65 0.7M
2022-05-09 191.23 191.99 188.65 188.89 0.5M
2022-05-06 193.90 195.72 188.55 191.89 0.6M
2022-05-05 197.15 198.01 194.28 194.66 0.3M
2022-05-04 194.47 196.10 192.37 195.24 0.4M
2022-05-03 198.10 199.06 193.14 194.47 0.4M
2022-05-02 195.91 199.63 190.08 198.20 0.5M
2022-04-29 199.44 202.88 196.57 198.20 1.0M
2022-04-28 210.14 213.48 195.43 198.01 0.8M
2022-04-27 207.94 211.95 205.36 206.22 0.7M
2022-04-26 215.20 215.20 206.80 207.75 0.5M
2022-04-25 212.53 215.01 212.05 213.00 0.4M
2022-04-22 218.73 218.73 213.67 214.91 0.3M
2022-04-21 221.60 223.80 218.83 219.21 0.4M
2022-04-20 223.42 224.08 220.17 221.60 0.4M
2022-04-19 221.98 224.08 220.26 223.42 0.6M
2022-04-14 221.60 224.18 220.26 222.46 0.4M
2022-04-13 220.36 221.50 219.02 220.65 0.3M
2022-04-12 219.31 221.79 217.11 220.36 0.8M
2022-04-11 219.02 222.17 216.73 219.31 0.5M
2022-04-08 223.51 223.51 215.30 218.93 0.4M
2022-04-07 223.51 224.47 221.03 223.51 0.7M
2022-04-06 219.69 222.75 219.69 220.65 0.8M
2022-04-05 219.69 222.94 219.02 220.45 0.7M
2022-04-04 218.07 219.69 215.77 219.69 0.7M
2022-04-01 213.67 218.07 213.10 217.97 1.0M
2022-03-31 212.91 214.44 210.81 213.00 0.9M
2022-03-30 210.14 213.19 209.28 211.48 0.5M
2022-03-29 212.14 214.72 208.71 210.14 0.5M
2022-03-28 206.41 210.71 206.32 210.14 0.6M
2022-03-25 205.17 206.41 203.83 206.22 0.6M
2022-03-24 204.31 205.55 203.45 204.41 0.3M
2022-03-23 204.41 205.84 200.11 204.31 0.6M
2022-03-22 198.77 203.17 198.39 203.17 0.6M
2022-03-21 197.63 200.87 195.91 198.87 0.7M
2022-03-18 192.09 204.79 192.09 197.34 1.1M
2022-03-17 192.66 195.43 191.61 192.75 0.4M
2022-03-16 189.12 191.89 186.93 191.89 0.5M
2022-03-15 186.26 188.65 183.63 185.69 0.6M
2022-03-14 187.50 188.84 183.58 187.17 0.7M
2022-03-11 187.17 190.84 185.30 186.26 0.5M
2022-03-10 184.54 189.55 182.25 187.31 0.9M
2022-03-09 176.47 183.97 174.22 183.68 1.3M
2022-03-08 179.75 182.50 177.65 179.30 0.4M
2022-03-07 180.00 185.05 177.45 181.50 0.9M
2022-03-04 186.80 187.90 182.70 183.35 0.5M
2022-03-03 191.05 191.45 186.10 188.55 0.7M
2022-03-02 191.60 194.90 188.95 189.30 0.5M
2022-03-01 193.50 195.10 191.45 194.90 0.7M
2022-02-28 189.75 194.60 189.05 194.45 0.8M
2022-02-25 190.30 192.85 188.15 192.30 0.8M
2022-02-24 184.50 190.45 182.60 189.55 1.2M
2022-02-23 190.30 193.00 190.20 191.20 0.4M
2022-02-22 187.00 193.10 187.00 190.30 0.4M
2022-02-21 193.90 194.70 189.55 190.90 0.6M
2022-02-18 193.90 197.65 193.30 193.90 0.5M
2022-02-17 195.00 195.65 192.90 193.95 0.4M
2022-02-16 193.00 195.00 191.50 194.85 0.4M
2022-02-15 187.55 192.10 187.55 192.00 0.5M
2022-02-14 188.00 190.45 187.00 189.00 0.5M
2022-02-11 194.75 194.75 189.30 189.95 0.4M
2022-02-10 192.50 196.00 186.75 190.15 0.9M
2022-02-09 188.00 192.50 187.35 192.25 0.7M
2022-02-08 187.00 188.75 186.00 187.00 0.4M
2022-02-07 188.00 188.30 185.00 186.70 0.4M
2022-02-04 185.90 187.90 184.95 187.25 0.4M
2022-02-03 188.35 188.35 184.65 185.50 0.5M
2022-02-02 185.00 188.50 183.20 186.60 0.3M
2022-02-01 183.95 186.20 182.70 185.95 0.4M
2022-01-31 184.95 185.85 181.60 182.80 0.3M
2022-01-28 179.45 181.40 178.15 180.05 0.3M
2022-01-27 177.65 180.80 177.15 179.55 0.5M
2022-01-26 176.80 180.50 176.25 179.55 0.4M
2022-01-25 178.90 180.00 176.25 176.35 0.7M
2022-01-24 183.85 185.25 178.40 178.90 0.8M
2022-01-21 183.95 185.30 182.25 183.20 0.4M
2022-01-20 183.30 186.10 183.20 185.00 0.5M
2022-01-19 180.05 184.00 180.00 183.50 0.5M
2022-01-18 182.35 182.35 179.40 180.50 0.5M
2022-01-17 181.20 182.70 179.00 182.40 0.3M
2022-01-14 184.30 184.70 180.55 181.20 0.4M
2022-01-13 180.05 185.20 180.05 180.60 0.4M
2022-01-12 181.60 182.20 180.00 180.50 0.5M
2022-01-11 181.95 183.65 179.75 181.35 0.5M
2022-01-10 182.05 182.80 180.00 181.20 0.7M
2022-01-07 183.70 183.70 178.20 182.05 1.0M
2022-01-05 182.05 184.50 180.95 183.70 0.3M
2022-01-04 183.00 184.75 181.05 182.75 0.5M
2022-01-03 185.10 186.00 181.65 181.85 0.6M