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
2023-12-29 267.80 269.00 266.20 267.00 0.2M
2023-12-28 266.60 268.60 265.60 267.20 0.2M
2023-12-27 262.20 266.60 262.00 266.60 0.4M
2023-12-22 260.80 264.80 260.60 262.20 0.3M
2023-12-21 263.00 265.00 260.60 262.00 0.5M
2023-12-20 261.20 265.00 258.80 264.20 0.5M
2023-12-19 260.00 261.80 258.20 258.40 0.5M
2023-12-18 258.00 261.00 257.00 259.60 0.4M
2023-12-15 250.00 261.20 249.80 259.40 2.2M
2023-12-14 245.20 249.40 244.00 246.20 0.9M
2023-12-13 241.00 245.80 241.00 244.00 0.6M
2023-12-12 240.00 243.00 237.00 240.60 1.4M
2023-12-11 239.00 240.60 236.40 240.20 0.6M
2023-12-08 242.00 244.80 238.00 239.40 0.8M
2023-12-07 250.60 250.60 241.60 242.00 1.0M
2023-12-06 251.20 253.60 248.20 250.60 0.4M
2023-12-05 251.80 252.80 248.40 251.40 0.6M
2023-12-04 250.60 252.40 249.00 252.40 0.6M
2023-12-01 250.00 251.00 247.20 250.60 0.5M
2023-11-30 253.00 253.20 248.00 249.60 1.4M
2023-11-29 251.00 254.00 249.60 252.40 0.4M
2023-11-28 250.60 253.00 249.00 250.80 0.4M
2023-11-27 253.20 255.00 249.60 250.60 0.5M
2023-11-24 251.20 253.20 250.80 253.20 0.9M
2023-11-23 242.20 253.00 242.20 251.20 0.8M
2023-11-22 241.20 243.00 240.80 241.20 0.4M
2023-11-21 240.80 242.80 240.20 241.40 0.3M
2023-11-20 243.00 245.00 241.40 241.80 0.4M
2023-11-17 245.80 247.40 240.20 242.80 0.5M
2023-11-16 245.40 247.20 243.60 245.00 0.3M
2023-11-15 244.00 247.60 242.20 246.20 0.8M
2023-11-14 239.80 243.40 238.80 242.00 0.5M
2023-11-13 236.20 241.00 235.60 239.40 0.5M
2023-11-10 238.00 239.20 235.00 236.20 0.4M
2023-11-09 232.00 240.40 231.20 239.00 1.1M
2023-11-08 228.60 235.60 228.60 232.00 0.7M
2023-11-07 227.40 229.40 225.80 228.60 0.7M
2023-11-06 232.00 233.20 228.40 228.60 0.6M
2023-11-03 234.00 234.80 230.60 231.60 0.3M
2023-11-02 235.80 238.80 231.20 233.00 0.5M
2023-11-01 231.20 235.80 231.20 234.00 0.8M
2023-10-31 233.80 234.80 226.80 229.40 0.9M
2023-10-30 234.00 237.00 225.20 230.00 1.8M
2023-10-27 224.20 227.80 217.20 223.20 2.1M
2023-10-26 215.00 220.40 214.40 218.40 0.6M
2023-10-25 216.00 218.20 213.20 215.60 0.7M
2023-10-24 212.40 216.60 212.40 215.60 0.4M
2023-10-23 209.80 213.20 209.00 213.00 0.3M
2023-10-20 207.80 212.00 206.20 209.00 0.4M
2023-10-19 212.60 213.20 208.40 208.80 0.6M
2023-10-18 213.00 215.80 212.80 213.80 0.5M
2023-10-17 213.00 217.20 212.40 215.20 0.4M
2023-10-16 220.20 220.20 213.00 214.00 0.4M
2023-10-13 222.60 222.60 217.20 220.40 0.9M
2023-10-12 222.80 224.00 221.60 222.60 0.4M
2023-10-11 219.80 223.00 219.20 221.00 0.4M
2023-10-10 223.60 224.60 218.80 220.40 0.6M
2023-10-09 224.40 225.40 220.80 221.80 0.5M
2023-10-06 223.40 227.00 223.40 225.00 0.3M
2023-10-05 220.80 224.60 220.80 222.40 0.3M
2023-10-04 220.60 223.20 219.80 220.80 0.3M
2023-10-03 224.40 224.80 219.20 220.40 0.5M
2023-10-02 223.40 226.40 223.20 224.80 0.5M
2023-09-29 222.60 227.00 222.40 223.40 0.6M
2023-09-28 219.00 223.80 219.00 223.00 0.6M
2023-09-27 220.60 222.40 217.60 219.00 0.4M
2023-09-26 220.00 222.00 219.40 220.80 0.9M
2023-09-25 220.60 221.60 218.80 221.00 0.5M
2023-09-22 218.00 221.40 217.40 219.80 0.4M
2023-09-21 218.60 219.40 214.80 218.00 0.5M
2023-09-20 217.20 220.80 216.80 218.60 0.4M
2023-09-19 219.20 221.20 216.80 216.80 0.6M
2023-09-18 225.00 225.80 219.60 220.40 0.5M
2023-09-15 225.00 228.40 224.20 224.20 1.2M
2023-09-14 220.60 224.00 218.40 224.00 0.6M
2023-09-13 222.00 222.20 218.40 219.80 0.5M
2023-09-12 222.00 222.60 219.60 221.00 0.5M
2023-09-11 217.20 222.40 216.20 221.80 0.9M
2023-09-08 220.00 220.20 216.00 217.00 0.8M
2023-09-07 220.20 222.00 216.80 219.80 1.1M
2023-09-06 216.80 220.20 214.80 217.80 0.8M
2023-09-05 215.80 219.40 213.40 218.40 0.7M
2023-09-04 211.80 215.80 210.20 215.80 0.6M
2023-09-01 208.20 211.60 208.20 211.00 0.5M
2023-08-31 205.60 212.20 203.60 211.60 1.9M
2023-08-30 210.00 210.60 206.00 206.40 0.3M
2023-08-29 209.40 211.80 206.00 209.80 0.4M
2023-08-28 210.60 212.80 206.80 209.40 0.4M
2023-08-25 208.23 213.77 207.65 211.48 0.5M
2023-08-24 207.27 210.14 205.36 207.65 0.4M
2023-08-23 197.34 210.14 197.34 208.23 0.8M
2023-08-22 196.38 201.73 195.62 200.78 0.4M
2023-08-21 194.47 198.29 194.47 196.00 0.1M
2023-08-18 198.10 198.87 193.33 195.24 0.2M
2023-08-17 200.59 201.35 198.29 198.29 0.2M
2023-08-16 202.50 203.64 199.44 200.97 0.2M
2023-08-15 202.50 205.17 202.31 202.69 0.2M
2023-08-14 202.88 204.60 200.97 204.60 0.2M
2023-08-11 199.63 203.64 199.44 202.88 0.2M
2023-08-10 199.06 201.92 196.77 200.40 0.4M
2023-08-09 195.24 198.68 195.24 197.53 0.3M
2023-08-08 189.03 196.77 189.03 195.24 0.2M
2023-08-07 192.37 194.86 190.84 193.33 0.2M
2023-08-04 197.72 198.29 192.56 193.14 0.3M
2023-08-03 196.00 196.57 194.47 195.43 0.2M
2023-08-02 195.81 197.53 193.90 196.77 0.2M
2023-08-01 196.77 198.29 196.38 196.57 0.2M
2023-07-31 196.19 198.29 195.62 196.77 0.3M
2023-07-28 194.86 197.91 194.66 196.77 0.2M
2023-07-27 193.90 196.77 193.90 195.43 0.2M
2023-07-26 195.81 196.38 193.52 194.47 0.2M
2023-07-25 195.81 196.38 192.95 195.81 0.2M
2023-07-24 199.06 200.20 194.47 195.24 0.2M
2023-07-21 195.43 200.20 194.47 199.06 0.3M
2023-07-20 194.47 195.43 191.99 195.24 0.5M
2023-07-19 204.03 204.03 190.18 196.38 0.9M
2023-07-18 208.80 213.96 198.49 203.26 0.6M
2023-07-17 196.38 197.15 193.33 196.57 0.3M
2023-07-14 193.33 195.81 191.99 194.28 0.3M
2023-07-13 194.47 196.57 191.03 191.03 0.4M
2023-07-12 195.62 195.62 192.37 194.86 0.2M
2023-07-11 196.77 196.77 192.37 194.86 0.2M
2023-07-10 193.33 196.00 192.37 195.05 0.2M
2023-07-07 196.38 198.68 194.28 194.28 0.4M
2023-07-06 199.06 200.97 192.56 196.19 0.5M
2023-07-05 200.20 200.59 196.77 200.20 0.3M
2023-07-04 198.87 202.88 198.10 201.54 0.2M
2023-07-03 200.97 201.92 198.10 198.87 0.2M
2023-06-30 198.10 201.16 197.72 200.97 0.3M
2023-06-29 202.50 202.50 197.53 198.10 0.3M
2023-06-28 197.34 199.25 196.96 199.06 0.2M
2023-06-27 198.68 199.82 194.47 197.34 0.2M
2023-06-26 201.92 202.11 197.91 198.68 0.3M
2023-06-22 199.82 202.11 198.68 201.35 0.3M
2023-06-21 204.41 205.36 201.16 202.31 0.5M
2023-06-20 206.51 207.65 203.83 205.36 0.6M
2023-06-19 213.96 213.96 207.85 208.23 0.4M
2023-06-16 210.14 215.68 209.37 215.68 1.7M
2023-06-15 212.05 213.96 206.13 209.95 0.6M
2023-06-14 208.80 214.91 206.70 214.34 0.6M
2023-06-13 208.23 209.76 204.41 208.80 0.3M
2023-06-12 212.24 212.81 207.46 208.23 0.4M
2023-06-09 213.19 213.39 210.33 211.48 0.2M
2023-06-08 210.33 213.00 210.14 212.62 0.4M
2023-06-07 212.81 217.21 206.89 212.24 0.7M
2023-06-05 204.41 205.55 201.92 205.36 0.2M
2023-06-02 202.11 205.94 202.11 203.45 0.3M
2023-06-01 209.95 210.52 201.16 202.50 0.6M
2023-05-31 211.67 211.67 207.08 208.23 1.5M
2023-05-30 216.63 217.97 211.48 211.67 0.3M
2023-05-29 220.07 221.03 216.25 217.02 0.3M
2023-05-26 220.07 222.17 218.54 220.07 0.2M
2023-05-25 224.47 226.57 220.26 220.45 0.4M
2023-05-24 226.57 226.95 224.27 224.66 0.2M
2023-05-23 227.90 230.58 227.14 227.71 0.2M
2023-05-22 230.20 232.49 226.76 228.10 0.3M
2023-05-19 222.56 228.48 222.56 227.90 0.3M
2023-05-17 225.04 227.33 220.26 221.03 0.2M
2023-05-16 226.95 229.24 223.70 224.66 0.3M
2023-05-15 226.19 228.29 225.80 226.95 0.5M
2023-05-12 222.56 226.19 220.65 225.23 0.4M
2023-05-11 217.78 223.13 213.96 222.36 0.8M
2023-05-10 229.43 231.15 206.32 212.81 2.7M
2023-05-09 248.35 249.30 243.95 248.92 0.5M
2023-05-08 244.52 248.35 244.52 248.15 0.2M
2023-05-05 238.79 244.52 238.22 244.52 0.2M
2023-05-04 238.79 239.94 237.27 239.75 0.3M
2023-05-03 241.09 241.09 235.55 238.22 0.3M
2023-05-02 238.79 243.95 237.84 240.32 0.4M
2023-04-28 241.66 243.00 229.62 238.22 1.1M
2023-04-27 244.91 252.17 239.94 241.66 0.5M
2023-04-26 251.21 251.78 248.15 250.26 0.4M
2023-04-25 252.17 252.17 247.96 251.21 0.5M
2023-04-24 254.46 255.41 251.02 251.97 0.3M
2023-04-21 252.93 254.46 252.55 254.08 0.2M
2023-04-20 257.32 257.32 251.97 252.74 0.3M
2023-04-19 256.94 259.23 254.84 256.56 0.2M
2023-04-18 259.04 260.57 255.80 258.09 0.2M
2023-04-17 255.99 260.19 255.60 259.04 0.3M
2023-04-14 256.18 261.53 255.22 257.90 0.5M
2023-04-13 255.99 257.13 252.55 255.99 0.5M
2023-04-12 253.31 255.03 249.11 249.49 0.5M
2023-04-11 241.85 253.89 241.85 253.12 0.6M
2023-04-06 236.88 239.56 235.74 239.56 0.1M
2023-04-05 228.86 235.35 228.86 233.83 0.2M
2023-04-04 227.33 231.53 226.76 230.01 0.2M
2023-04-03 231.15 234.02 227.33 227.33 0.4M
2023-03-31 233.06 234.02 230.20 230.67 0.3M
2023-03-30 235.74 235.93 228.86 232.01 0.3M
2023-03-29 230.67 235.45 230.48 235.16 0.4M
2023-03-28 233.35 233.92 229.62 230.20 0.2M
2023-03-27 234.02 237.07 232.20 233.35 0.2M
2023-03-24 233.06 234.11 231.06 233.44 0.2M
2023-03-23 227.14 234.02 224.94 233.64 0.3M
2023-03-22 227.52 230.20 223.99 227.52 0.2M
2023-03-21 231.44 232.87 223.32 228.57 0.3M
2023-03-20 231.92 232.20 225.90 230.20 0.3M
2023-03-17 234.50 236.12 230.96 232.11 0.4M
2023-03-16 228.48 234.78 228.10 234.69 0.3M
2023-03-15 229.24 229.24 225.04 227.62 0.3M
2023-03-14 226.95 229.72 226.66 228.38 0.1M
2023-03-13 229.24 229.24 224.85 226.95 0.3M
2023-03-10 229.15 230.77 227.24 228.76 0.2M
2023-03-09 227.52 231.44 227.33 231.06 0.2M
2023-03-08 230.96 231.53 226.76 227.52 0.2M
2023-03-07 230.10 232.01 229.72 230.48 0.2M
2023-03-06 231.44 233.35 229.24 230.10 0.2M
2023-03-03 229.72 234.97 229.34 231.44 0.2M
2023-03-02 230.20 234.78 228.38 229.91 0.3M
2023-03-01 229.62 230.77 227.24 229.62 0.2M
2023-02-28 228.76 230.77 228.10 230.29 0.5M
2023-02-27 227.52 230.20 226.28 229.72 0.2M
2023-02-24 230.39 233.64 227.52 228.38 0.4M
2023-02-23 228.67 230.10 226.76 228.96 0.2M
2023-02-22 225.99 230.77 225.23 228.29 0.4M
2023-02-21 224.37 227.43 223.32 225.99 0.2M
2023-02-20 226.57 227.52 224.75 226.47 0.2M
2023-02-17 225.42 226.95 223.51 226.28 0.2M
2023-02-16 230.87 231.06 223.03 226.19 0.6M
2023-02-15 231.82 232.11 228.57 230.39 0.3M
2023-02-14 233.16 236.31 229.53 232.11 0.3M
2023-02-13 234.21 236.12 231.82 233.54 0.2M
2023-02-10 236.50 237.27 229.91 233.44 0.3M
2023-02-09 235.55 238.12 232.01 235.83 0.5M
2023-02-08 228.10 237.46 222.94 234.30 1.3M
2023-02-07 225.42 227.04 223.32 225.13 0.4M
2023-02-06 223.03 226.38 221.89 225.42 0.2M
2023-02-03 221.03 223.51 217.02 223.51 0.3M
2023-02-02 221.31 222.46 219.40 221.22 0.3M
2023-02-01 221.98 223.70 219.31 220.36 0.3M
2023-01-31 220.93 222.27 219.50 221.98 0.3M
2023-01-30 221.03 223.42 220.17 221.22 0.1M
2023-01-27 220.17 222.27 218.83 221.22 0.2M
2023-01-26 219.69 223.42 218.54 219.69 0.3M
2023-01-25 215.58 219.88 215.30 218.54 0.6M
2023-01-24 217.78 218.64 212.24 215.30 0.4M
2023-01-23 219.88 222.08 218.16 219.31 0.2M
2023-01-20 219.79 223.22 218.83 219.50 0.3M
2023-01-19 221.03 223.03 218.16 218.16 0.6M
2023-01-18 224.08 225.42 221.79 224.56 0.2M
2023-01-17 221.70 224.18 220.36 222.56 0.4M
2023-01-16 217.68 222.17 217.68 221.70 0.2M
2023-01-13 216.25 218.64 213.48 217.78 0.2M
2023-01-12 216.54 219.02 215.11 216.25 0.4M
2023-01-11 212.81 217.11 211.67 216.35 0.3M
2023-01-10 208.51 214.25 206.60 213.48 0.2M
2023-01-09 209.47 211.86 205.94 209.28 0.5M
2023-01-05 209.18 209.18 204.98 204.98 0.2M
2023-01-04 213.29 213.29 207.75 208.23 0.2M
2023-01-03 209.57 215.01 208.80 211.57 0.4M
2023-01-02 207.18 210.14 206.89 209.57 0.1M