Swedish Orphan Biovitrum AB (publ) (BIT:1SOBI)
Italy
· Delayed Price · Currency is EUR 35.68
-0.30 (-0.83%)
At close: Mar 5, 2026
BIT:1SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.95% | - |
| Mar 5, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.83% | - |
| Mar 4, 2026 | 32.38 | 35.84 | 32.38 | 35.98 | 35.98 | 0.45% | 300 |
| Mar 3, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.32% | - |
| Mar 2, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.61% | - |
| Feb 27, 2026 | 36.00 | 36.00 | 36.00 | 36.08 | 36.08 | -4.40% | 40 |
| Feb 26, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.89% | - |
| Feb 25, 2026 | 37.20 | 37.20 | 37.20 | 38.08 | 38.08 | 0.16% | 265 |
| Feb 24, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.11% | - |
| Feb 23, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.58% | - |
| Feb 20, 2026 | 38.10 | 38.10 | 38.10 | 37.76 | 37.76 | -0.89% | 100 |
| Feb 19, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.60% | - |
| Feb 18, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.16% | - |
| Feb 17, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.73% | - |
| Feb 16, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.26% | - |
| Feb 13, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.75% | - |
| Feb 12, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.34% | - |
| Feb 11, 2026 | 36.62 | 36.62 | 36.62 | 36.76 | 36.76 | -2.03% | 3 |
| Feb 10, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 4.22% | - |
| Feb 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.84% | - |
| Feb 6, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.12% | - |
| Feb 5, 2026 | 34.58 | 34.58 | 34.58 | 34.96 | 34.96 | 1.39% | 30 |
| Feb 4, 2026 | 34.74 | 34.74 | 34.74 | 34.48 | 34.48 | 3.67% | 3 |
| Feb 3, 2026 | 32.88 | 33.50 | 32.06 | 33.26 | 33.26 | 8.98% | 820 |
| Feb 2, 2026 | 32.50 | 32.50 | 32.50 | 30.52 | 30.52 | -4.27% | 80 |
| Jan 30, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 2.97% | - |
| Jan 29, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.59% | - |
| Jan 28, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.88% | - |
| Jan 27, 2026 | 32.00 | 32.00 | 32.00 | 31.74 | 31.74 | -0.56% | 155 |
| Jan 26, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 5.35% | - |
| Jan 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.88% | - |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 29.74 | 29.74 | 0.20% | 25 |
| Jan 21, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.71% | - |
| Jan 20, 2026 | 30.52 | 30.80 | 29.34 | 29.18 | 29.18 | -3.63% | 130 |
| Jan 19, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -4.24% | - |
| Jan 16, 2026 | 32.56 | 33.86 | 31.10 | 31.62 | 31.62 | -16.17% | 1,166 |
| Jan 15, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 7.89% | - |
| Jan 14, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 2.52% | - |
| Jan 13, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 6.23% | - |
| Jan 12, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.35% | - |
| Jan 9, 2026 | 33.74 | 33.74 | 32.70 | 32.54 | 32.54 | 1.24% | 200 |
| Jan 8, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 3.74% | - |
| Jan 7, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.37% | - |
| Jan 6, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.13% | - |
| Jan 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 10.55% | - |
| Jan 2, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -6.30% | - |
| Dec 30, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - | - |
| Dec 29, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - | - |
| Dec 23, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.07% | - |
| Dec 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.14% | - |
| Dec 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.20% | - |
| Dec 18, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.47% | - |
| Dec 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.36% | - |
| Dec 16, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -3.11% | - |
| Dec 15, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.67% | - |
| Dec 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 3.65% | - |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 29.60 | 29.60 | 0.82% | 40 |
| Dec 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -5.29% | - |
| Dec 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.38% | - |
| Dec 8, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -5.20% | - |
| Dec 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 3.77% | - |
| Dec 4, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.16% | - |
| Dec 3, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 4.43% | - |
| Dec 2, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -3.06% | - |
| Dec 1, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.45% | - |
| Nov 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.19% | - |
| Nov 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 2.11% | - |
| Nov 26, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 7.59% | - |
| Nov 25, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -3.36% | - |
| Nov 24, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -3.70% | - |
| Nov 21, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.85% | - |
| Nov 20, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.66% | - |
| Nov 19, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.46% | - |
| Nov 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.07% | - |
| Nov 17, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.40% | - |
| Nov 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.13% | - |
| Nov 13, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.73% | - |
| Nov 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.27% | - |
| Nov 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 2.11% | - |
| Nov 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.34% | - |
| Nov 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.17% | - |
| Nov 6, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -3.12% | - |
| Nov 5, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.07% | - |
| Nov 4, 2025 | 30.66 | 31.36 | 30.00 | 31.80 | 31.80 | 8.90% | 676 |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.90% | - |
| Oct 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.42% | - |
| Oct 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.28% | - |
| Oct 29, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.77% | - |
| Oct 28, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.14% | - |
| Oct 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.35% | - |
| Oct 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.20% | - |
| Oct 23, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.71% | - |
| Oct 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.43% | - |
| Oct 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.67% | - |
| Oct 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Oct 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.22% | - |
| Oct 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.75% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.44% | - |
| Oct 13, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.15% | - |