Alvotech (STO:ALVO.SDB)
Sweden
· Delayed Price · Currency is SEK 36.15
-0.16 (-0.44%)
At close: Mar 6, 2026
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.30 | 37.93 | 35.00 | 35.92 | 35.92 | -0.64% | 7,416 |
| Mar 6, 2026 | 38.00 | 38.75 | 36.15 | 36.15 | 36.15 | -0.44% | 8,281 |
| Mar 5, 2026 | 36.08 | 37.30 | 35.83 | 36.31 | 36.31 | 1.04% | 5,933 |
| Mar 4, 2026 | 33.74 | 35.94 | 33.29 | 35.94 | 35.94 | 4.16% | 11,285 |
| Mar 3, 2026 | 35.21 | 35.21 | 33.00 | 34.50 | 34.50 | -2.03% | 121,016 |
| Mar 2, 2026 | 37.08 | 38.59 | 35.21 | 35.22 | 35.22 | -4.82% | 7,349 |
| Feb 27, 2026 | 36.50 | 38.63 | 36.50 | 37.00 | 37.00 | 2.18% | 4,204 |
| Feb 26, 2026 | 36.84 | 38.76 | 36.21 | 36.21 | 36.21 | -1.71% | 2,795 |
| Feb 25, 2026 | 37.11 | 37.96 | 36.52 | 36.84 | 36.84 | -2.15% | 13,233 |
| Feb 24, 2026 | 36.64 | 38.60 | 36.20 | 37.65 | 37.65 | 1.77% | 5,455 |
| Feb 23, 2026 | 37.20 | 39.35 | 36.35 | 37.00 | 37.00 | -3.96% | 8,114 |
| Feb 20, 2026 | 37.16 | 39.20 | 37.16 | 38.52 | 38.52 | 3.66% | 1,561 |
| Feb 19, 2026 | 39.72 | 41.00 | 37.04 | 37.16 | 37.16 | -6.63% | 24,753 |
| Feb 18, 2026 | 40.37 | 42.60 | 39.60 | 39.80 | 39.80 | 1.02% | 8,311 |
| Feb 17, 2026 | 43.39 | 43.39 | 39.00 | 39.40 | 39.40 | -8.37% | 14,361 |
| Feb 16, 2026 | 45.00 | 45.20 | 43.00 | 43.00 | 43.00 | 0.21% | 12,751 |
| Feb 13, 2026 | 42.80 | 42.91 | 41.56 | 42.91 | 42.91 | 2.52% | 6,707 |
| Feb 12, 2026 | 44.00 | 44.00 | 41.56 | 41.86 | 41.86 | -3.57% | 6,552 |
| Feb 11, 2026 | 44.63 | 45.31 | 43.15 | 43.41 | 43.41 | -4.18% | 10,525 |
| Feb 10, 2026 | 44.27 | 45.86 | 44.01 | 45.30 | 45.30 | 4.14% | 1,349 |
| Feb 9, 2026 | 44.14 | 45.61 | 43.50 | 43.50 | 43.50 | -1.44% | 1,979 |
| Feb 6, 2026 | 44.75 | 45.75 | 43.50 | 44.14 | 44.14 | -1.92% | 1,171 |
| Feb 5, 2026 | 46.70 | 50.26 | 44.75 | 45.00 | 45.00 | -2.07% | 33,616 |
| Feb 4, 2026 | 46.50 | 47.20 | 44.76 | 45.95 | 45.95 | -1.18% | 7,228 |
| Feb 3, 2026 | 47.50 | 48.40 | 46.21 | 46.50 | 46.50 | -1.07% | 9,378 |
| Feb 2, 2026 | 46.01 | 47.45 | 46.00 | 47.01 | 47.01 | -0.03% | 6,850 |
| Jan 30, 2026 | 48.14 | 48.14 | 46.00 | 47.02 | 47.02 | -1.60% | 15,303 |
| Jan 29, 2026 | 46.26 | 48.23 | 44.50 | 47.79 | 47.79 | 2.07% | 20,967 |
| Jan 28, 2026 | 46.22 | 47.50 | 45.01 | 46.82 | 46.82 | -1.39% | 19,509 |
| Jan 27, 2026 | 45.21 | 47.48 | 44.50 | 47.48 | 47.48 | 1.88% | 25,716 |
| Jan 26, 2026 | 45.10 | 46.98 | 43.45 | 46.60 | 46.60 | 0.84% | 13,969 |
| Jan 23, 2026 | 46.87 | 46.87 | 45.01 | 46.21 | 46.21 | -1.40% | 2,401 |
| Jan 22, 2026 | 45.75 | 46.88 | 44.85 | 46.87 | 46.87 | 2.44% | 6,748 |
| Jan 21, 2026 | 43.01 | 45.75 | 43.00 | 45.75 | 45.75 | 4.07% | 28,496 |
| Jan 20, 2026 | 43.70 | 45.40 | 43.01 | 43.96 | 43.96 | 0.62% | 3,756 |
| Jan 19, 2026 | 44.20 | 44.40 | 43.04 | 43.69 | 43.69 | -1.38% | 13,940 |
| Jan 16, 2026 | 45.00 | 45.02 | 44.03 | 44.30 | 44.30 | -1.56% | 10,592 |
| Jan 15, 2026 | 44.01 | 45.95 | 44.01 | 45.00 | 45.00 | 2.27% | 7,960 |
| Jan 14, 2026 | 43.18 | 44.40 | 43.02 | 44.00 | 44.00 | 0.69% | 9,807 |
| Jan 13, 2026 | 45.00 | 45.00 | 43.17 | 43.70 | 43.70 | 0.60% | 8,912 |
| Jan 12, 2026 | 42.75 | 44.51 | 42.25 | 43.44 | 43.44 | -1.05% | 9,353 |
| Jan 9, 2026 | 42.30 | 44.10 | 42.13 | 43.90 | 43.90 | 1.67% | 7,932 |
| Jan 8, 2026 | 43.80 | 43.82 | 42.30 | 43.18 | 43.18 | -1.46% | 1,855 |
| Jan 7, 2026 | 44.89 | 44.89 | 42.28 | 43.82 | 43.82 | -2.62% | 17,262 |
| Jan 5, 2026 | 45.55 | 46.00 | 45.00 | 45.00 | 45.00 | -1.60% | 6,603 |
| Jan 2, 2026 | 45.51 | 47.14 | 45.40 | 45.73 | 45.73 | -1.53% | 20,403 |
| Dec 30, 2025 | 45.80 | 46.44 | 44.71 | 46.44 | 46.44 | 1.75% | 28,601 |
| Dec 29, 2025 | 46.00 | 46.96 | 44.90 | 45.64 | 45.64 | 0.30% | 85,299 |
| Dec 23, 2025 | 46.50 | 47.80 | 45.20 | 45.51 | 45.51 | -2.14% | 11,580 |
| Dec 22, 2025 | 45.09 | 46.50 | 44.10 | 46.50 | 46.50 | 0.23% | 5,625 |
| Dec 19, 2025 | 44.41 | 47.20 | 44.00 | 46.40 | 46.40 | -0.23% | 17,464 |
| Dec 18, 2025 | 47.01 | 47.01 | 44.48 | 46.50 | 46.50 | -1.06% | 67,824 |
| Dec 17, 2025 | 48.95 | 49.68 | 47.00 | 47.00 | 47.00 | -3.98% | 11,834,110 |
| Dec 16, 2025 | 51.10 | 52.71 | 48.33 | 48.95 | 48.95 | -4.23% | 9,665 |
| Dec 15, 2025 | 52.51 | 52.69 | 50.21 | 51.11 | 51.11 | -2.65% | 9,107 |
| Dec 12, 2025 | 51.59 | 54.00 | 51.59 | 52.50 | 52.50 | - | 31,699 |
| Dec 11, 2025 | 51.17 | 52.60 | 50.91 | 52.50 | 52.50 | -0.06% | 5,742 |
| Dec 10, 2025 | 51.91 | 52.53 | 49.52 | 52.53 | 52.53 | 1.19% | 7,027 |
| Dec 9, 2025 | 50.00 | 51.94 | 48.98 | 51.91 | 51.91 | 3.82% | 16,706 |
| Dec 8, 2025 | 49.99 | 51.00 | 48.08 | 50.00 | 50.00 | 0.20% | 21,468 |
| Dec 5, 2025 | 46.51 | 50.08 | 46.51 | 49.90 | 49.90 | 7.31% | 61,945 |
| Dec 4, 2025 | 41.80 | 46.50 | 41.80 | 46.50 | 46.50 | 9.93% | 17,797 |
| Dec 3, 2025 | 46.23 | 46.23 | 40.89 | 42.30 | 42.30 | -4.51% | 41,576 |
| Dec 2, 2025 | 46.35 | 46.35 | 44.00 | 44.30 | 44.30 | -4.42% | 23,538 |
| Dec 1, 2025 | 48.44 | 49.73 | 46.26 | 46.35 | 46.35 | -8.02% | 26,951 |
| Nov 28, 2025 | 48.00 | 50.39 | 47.19 | 50.39 | 50.39 | 6.10% | 62,900 |
| Nov 27, 2025 | 48.00 | 49.44 | 47.00 | 47.50 | 47.50 | -0.85% | 84,081 |
| Nov 26, 2025 | 47.91 | 49.10 | 47.00 | 47.90 | 47.90 | -1.24% | 247,240 |
| Nov 25, 2025 | 51.95 | 53.00 | 48.49 | 48.50 | 48.50 | -3.00% | 190,421 |
| Nov 24, 2025 | 50.50 | 50.54 | 48.00 | 50.00 | 50.00 | -0.93% | 137,874 |
| Nov 21, 2025 | 50.01 | 50.47 | 48.10 | 50.47 | 50.47 | 0.92% | 7,241 |
| Nov 20, 2025 | 49.04 | 52.00 | 49.00 | 50.01 | 50.01 | 2.06% | 51,015 |
| Nov 19, 2025 | 47.90 | 50.00 | 47.90 | 49.00 | 49.00 | 0.20% | 1,917 |
| Nov 18, 2025 | 49.85 | 49.85 | 48.00 | 48.90 | 48.90 | -2.20% | 9,250 |
| Nov 17, 2025 | 52.83 | 53.00 | 49.71 | 50.00 | 50.00 | -3.44% | 5,393 |
| Nov 14, 2025 | 52.50 | 53.25 | 51.00 | 51.78 | 51.78 | -1.37% | 13,539 |
| Nov 13, 2025 | 52.00 | 52.50 | 48.01 | 52.50 | 52.50 | -0.04% | 49,923 |
| Nov 12, 2025 | 53.39 | 54.85 | 52.00 | 52.52 | 52.52 | 0.98% | 12,841 |
| Nov 11, 2025 | 53.20 | 54.99 | 51.23 | 52.01 | 52.01 | -2.24% | 12,958 |
| Nov 10, 2025 | 52.50 | 59.85 | 52.50 | 53.20 | 53.20 | 1.33% | 66,189 |
| Nov 7, 2025 | 49.30 | 53.50 | 47.80 | 52.50 | 52.50 | 8.00% | 28,210 |
| Nov 6, 2025 | 46.80 | 49.50 | 46.80 | 48.61 | 48.61 | 3.96% | 73,100 |
| Nov 5, 2025 | 50.00 | 50.00 | 46.76 | 46.76 | 46.76 | -1.97% | 37,183 |
| Nov 4, 2025 | 50.80 | 50.80 | 46.55 | 47.70 | 47.70 | -6.47% | 248,466 |
| Nov 3, 2025 | 59.99 | 64.55 | 50.55 | 51.00 | 51.00 | -31.17% | 197,939 |
| Oct 31, 2025 | 75.20 | 76.12 | 74.00 | 74.10 | 74.10 | -1.20% | 1,059 |
| Oct 30, 2025 | 75.20 | 77.75 | 74.20 | 75.00 | 75.00 | -1.32% | 8,389 |
| Oct 29, 2025 | 79.44 | 79.44 | 74.00 | 76.00 | 76.00 | -4.40% | 17,529 |
| Oct 28, 2025 | 80.00 | 80.96 | 76.08 | 79.50 | 79.50 | -0.63% | 12,990 |
| Oct 27, 2025 | 81.40 | 81.44 | 79.00 | 80.00 | 80.00 | 2.21% | 6,273 |
| Oct 24, 2025 | 77.98 | 79.93 | 77.60 | 78.27 | 78.27 | 1.32% | 1,449 |
| Oct 23, 2025 | 78.00 | 79.87 | 77.20 | 77.25 | 77.25 | 0.06% | 10,607 |
| Oct 22, 2025 | 79.10 | 81.75 | 77.20 | 77.20 | 77.20 | -2.65% | 4,850 |
| Oct 21, 2025 | 79.74 | 81.98 | 79.00 | 79.30 | 79.30 | 1.67% | 8,550 |
| Oct 20, 2025 | 81.00 | 82.50 | 78.00 | 78.00 | 78.00 | -2.74% | 5,265 |
| Oct 17, 2025 | 82.38 | 82.38 | 80.00 | 80.20 | 80.20 | -4.66% | 11,268 |
| Oct 16, 2025 | 85.30 | 85.50 | 83.87 | 84.12 | 84.12 | -1.61% | 10,471 |
| Oct 15, 2025 | 81.00 | 85.72 | 80.50 | 85.50 | 85.50 | 5.76% | 22,534 |
| Oct 14, 2025 | 78.99 | 81.99 | 76.55 | 80.84 | 80.84 | 3.77% | 12,281 |
| Oct 13, 2025 | 79.66 | 80.88 | 77.65 | 77.90 | 77.90 | 0.17% | 4,480 |