Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden
· Delayed Price · Currency is SEK 375.80
-0.80 (-0.21%)
At close: Mar 9, 2026
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 365.00 | 376.60 | 364.60 | 375.80 | 375.80 | -0.21% | 405,732 |
| Mar 6, 2026 | 382.20 | 384.00 | 373.60 | 376.60 | 376.60 | -1.21% | 347,634 |
| Mar 5, 2026 | 388.00 | 390.00 | 380.00 | 381.20 | 381.20 | -1.29% | 310,202 |
| Mar 4, 2026 | 382.40 | 389.00 | 380.20 | 386.20 | 386.20 | 0.99% | 319,083 |
| Mar 3, 2026 | 379.00 | 386.60 | 376.80 | 382.40 | 382.40 | -1.54% | 377,984 |
| Mar 2, 2026 | 386.20 | 395.00 | 386.20 | 388.40 | 388.40 | -1.77% | 325,579 |
| Feb 27, 2026 | 400.00 | 405.00 | 394.00 | 395.40 | 395.40 | -1.00% | 768,630 |
| Feb 26, 2026 | 404.60 | 407.80 | 398.00 | 399.40 | 399.40 | -1.29% | 342,821 |
| Feb 25, 2026 | 405.20 | 409.80 | 403.40 | 404.60 | 404.60 | -0.20% | 314,038 |
| Feb 24, 2026 | 409.00 | 412.00 | 404.00 | 405.40 | 405.40 | -1.12% | 274,948 |
| Feb 23, 2026 | 401.40 | 410.00 | 399.20 | 410.00 | 410.00 | 1.89% | 482,674 |
| Feb 20, 2026 | 402.00 | 405.00 | 396.80 | 402.40 | 402.40 | 0.20% | 1,103,881 |
| Feb 19, 2026 | 419.20 | 422.00 | 400.00 | 401.60 | 401.60 | -4.61% | 622,377 |
| Feb 18, 2026 | 431.20 | 432.80 | 419.20 | 421.00 | 421.00 | 2.48% | 662,207 |
| Feb 17, 2026 | 405.80 | 414.40 | 401.40 | 410.80 | 410.80 | 1.23% | 564,081 |
| Feb 16, 2026 | 407.80 | 409.60 | 401.00 | 405.80 | 405.80 | -0.44% | 754,262 |
| Feb 13, 2026 | 411.80 | 411.80 | 403.00 | 407.60 | 407.60 | -0.73% | 387,282 |
| Feb 12, 2026 | 410.60 | 412.40 | 406.00 | 410.60 | 410.60 | 0.59% | 324,158 |
| Feb 11, 2026 | 399.80 | 412.80 | 395.00 | 408.20 | 408.20 | 2.10% | 693,090 |
| Feb 10, 2026 | 402.40 | 410.00 | 393.60 | 399.80 | 399.80 | 1.01% | 591,426 |
| Feb 9, 2026 | 396.60 | 403.60 | 393.00 | 395.80 | 395.80 | - | 502,023 |
| Feb 6, 2026 | 386.00 | 395.80 | 377.40 | 395.80 | 395.80 | 2.27% | 701,230 |
| Feb 5, 2026 | 368.60 | 387.00 | 362.20 | 387.00 | 387.00 | 7.98% | 1,235,238 |
| Feb 4, 2026 | 356.80 | 360.80 | 351.20 | 358.40 | 358.40 | 0.45% | 465,195 |
| Feb 3, 2026 | 346.00 | 356.80 | 344.80 | 356.80 | 356.80 | 3.24% | 505,076 |
| Feb 2, 2026 | 337.40 | 346.40 | 335.60 | 345.60 | 345.60 | 2.55% | 220,049 |
| Jan 30, 2026 | 333.40 | 339.40 | 333.00 | 337.00 | 337.00 | 0.24% | 252,396 |
| Jan 29, 2026 | 330.00 | 342.60 | 329.00 | 336.20 | 336.20 | -1.12% | 373,275 |
| Jan 28, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | -2.02% | 325,060 |
| Jan 27, 2026 | 343.00 | 349.00 | 343.00 | 347.00 | 347.00 | 1.28% | 365,819 |
| Jan 26, 2026 | 342.00 | 343.40 | 336.60 | 342.60 | 342.60 | 0.06% | 229,607 |
| Jan 23, 2026 | 335.00 | 344.40 | 335.00 | 342.40 | 342.40 | 2.76% | 303,104 |
| Jan 22, 2026 | 333.00 | 334.40 | 331.20 | 333.20 | 333.20 | 1.28% | 342,871 |
| Jan 21, 2026 | 324.00 | 329.00 | 322.00 | 329.00 | 329.00 | 1.04% | 328,096 |
| Jan 20, 2026 | 326.80 | 328.80 | 322.00 | 325.60 | 325.60 | -0.85% | 289,241 |
| Jan 19, 2026 | 323.60 | 331.40 | 322.80 | 328.40 | 328.40 | -0.97% | 433,655 |
| Jan 16, 2026 | 341.00 | 341.00 | 331.60 | 331.60 | 331.60 | -2.47% | 525,975 |
| Jan 15, 2026 | 343.00 | 360.60 | 327.80 | 340.00 | 340.00 | -0.41% | 1,363,173 |
| Jan 14, 2026 | 335.60 | 345.00 | 335.60 | 341.40 | 341.40 | 1.73% | 627,977 |
| Jan 13, 2026 | 336.00 | 339.80 | 335.60 | 335.60 | 335.60 | 0.54% | 478,261 |
| Jan 12, 2026 | 348.60 | 348.60 | 333.80 | 333.80 | 333.80 | -4.03% | 574,465 |
| Jan 9, 2026 | 348.60 | 349.60 | 341.40 | 347.80 | 347.80 | 0.46% | 429,304 |
| Jan 8, 2026 | 350.20 | 355.40 | 342.40 | 346.20 | 346.20 | 2.55% | 920,640 |
| Jan 7, 2026 | 338.20 | 341.20 | 330.20 | 337.60 | 337.60 | 1.14% | 508,394 |
| Jan 5, 2026 | 331.00 | 334.60 | 329.60 | 333.80 | 333.80 | 1.03% | 174,220 |
| Jan 2, 2026 | 335.00 | 335.80 | 329.40 | 330.40 | 330.40 | -0.72% | 184,464 |
| Dec 30, 2025 | 333.20 | 333.40 | 329.20 | 332.80 | 332.80 | -0.18% | 195,445 |
| Dec 29, 2025 | 329.40 | 334.00 | 329.00 | 333.40 | 333.40 | 1.21% | 206,452 |
| Dec 23, 2025 | 331.20 | 331.20 | 327.60 | 329.40 | 329.40 | -0.54% | 154,970 |
| Dec 22, 2025 | 328.00 | 331.20 | 325.60 | 331.20 | 331.20 | 0.98% | 164,397 |
| Dec 19, 2025 | 323.00 | 328.00 | 322.20 | 328.00 | 328.00 | 1.17% | 1,149,987 |
| Dec 18, 2025 | 325.00 | 326.80 | 322.20 | 324.20 | 324.20 | -0.61% | 385,531 |
| Dec 17, 2025 | 317.00 | 329.80 | 314.40 | 326.20 | 326.20 | 2.90% | 710,995 |
| Dec 16, 2025 | 322.00 | 322.60 | 316.20 | 317.00 | 317.00 | -2.16% | 528,091 |
| Dec 15, 2025 | 326.80 | 328.80 | 320.60 | 324.00 | 324.00 | -1.70% | 565,307 |
| Dec 12, 2025 | 334.00 | 334.00 | 327.80 | 329.60 | 329.60 | -1.02% | 268,084 |
| Dec 11, 2025 | 330.00 | 334.20 | 328.00 | 333.00 | 333.00 | 0.97% | 192,519 |
| Dec 10, 2025 | 324.60 | 329.80 | 323.40 | 329.80 | 329.80 | 1.85% | 534,591 |
| Dec 9, 2025 | 342.60 | 344.00 | 318.60 | 323.80 | 323.80 | -5.49% | 616,427 |
| Dec 8, 2025 | 342.60 | 344.60 | 340.40 | 342.60 | 342.60 | - | 231,798 |
| Dec 5, 2025 | 344.60 | 346.20 | 340.00 | 342.60 | 342.60 | -0.12% | 335,926 |
| Dec 4, 2025 | 334.20 | 345.00 | 333.00 | 343.00 | 343.00 | 4.26% | 496,389 |
| Dec 3, 2025 | 336.40 | 336.60 | 326.00 | 329.00 | 329.00 | -2.61% | 277,379 |
| Dec 2, 2025 | 337.60 | 340.00 | 336.60 | 337.80 | 337.80 | -0.94% | 227,759 |
| Dec 1, 2025 | 339.80 | 341.80 | 336.20 | 341.00 | 341.00 | 0.65% | 351,381 |
| Nov 28, 2025 | 343.60 | 344.00 | 338.40 | 338.80 | 338.80 | -1.40% | 727,371 |
| Nov 27, 2025 | 341.20 | 347.60 | 341.00 | 343.60 | 343.60 | 0.70% | 371,449 |
| Nov 26, 2025 | 342.00 | 343.40 | 338.80 | 341.20 | 341.20 | 0.59% | 304,887 |
| Nov 25, 2025 | 337.60 | 341.40 | 334.00 | 339.20 | 339.20 | 0.83% | 300,261 |
| Nov 24, 2025 | 334.00 | 338.00 | 333.60 | 336.40 | 336.40 | 0.84% | 945,730 |
| Nov 21, 2025 | 327.20 | 333.80 | 326.80 | 333.60 | 333.60 | 0.36% | 207,297 |
| Nov 20, 2025 | 336.00 | 337.40 | 331.40 | 332.40 | 332.40 | -0.42% | 165,646 |
| Nov 19, 2025 | 334.40 | 338.60 | 330.20 | 333.80 | 333.80 | 0.54% | 231,830 |
| Nov 18, 2025 | 334.00 | 335.20 | 329.20 | 332.00 | 332.00 | -1.43% | 292,384 |
| Nov 17, 2025 | 340.20 | 341.00 | 334.40 | 336.80 | 336.80 | -1.00% | 265,740 |
| Nov 14, 2025 | 339.00 | 341.00 | 334.40 | 340.20 | 340.20 | 0.24% | 173,858 |
| Nov 13, 2025 | 342.00 | 342.20 | 338.80 | 339.40 | 339.40 | -0.24% | 393,994 |
| Nov 12, 2025 | 338.80 | 340.20 | 337.40 | 340.20 | 340.20 | 1.13% | 312,904 |
| Nov 11, 2025 | 329.00 | 337.00 | 328.60 | 336.40 | 336.40 | 2.37% | 196,724 |
| Nov 10, 2025 | 330.00 | 334.40 | 328.60 | 328.60 | 328.60 | 0.80% | 459,318 |
| Nov 7, 2025 | 330.40 | 330.40 | 320.00 | 326.00 | 326.00 | -0.97% | 322,463 |
| Nov 6, 2025 | 328.40 | 331.80 | 325.40 | 329.20 | 329.20 | 0.73% | 318,600 |
| Nov 5, 2025 | 327.40 | 330.60 | 326.40 | 326.80 | 326.80 | -1.68% | 364,475 |
| Nov 4, 2025 | 329.60 | 334.00 | 324.80 | 332.40 | 332.40 | 2.72% | 353,179 |
| Nov 3, 2025 | 327.20 | 330.00 | 323.60 | 323.60 | 323.60 | -1.10% | 295,301 |
| Oct 31, 2025 | 331.60 | 332.20 | 325.80 | 327.20 | 327.20 | -1.33% | 147,115 |
| Oct 30, 2025 | 327.00 | 331.60 | 325.60 | 331.60 | 331.60 | 1.16% | 280,565 |
| Oct 29, 2025 | 325.40 | 329.40 | 324.00 | 327.80 | 327.80 | 0.86% | 280,582 |
| Oct 28, 2025 | 324.00 | 326.40 | 320.40 | 325.00 | 325.00 | 0.31% | 417,503 |
| Oct 27, 2025 | 319.60 | 327.20 | 319.20 | 324.00 | 324.00 | 1.69% | 1,371,143 |
| Oct 24, 2025 | 317.00 | 320.20 | 310.80 | 318.60 | 318.60 | 1.34% | 399,955 |
| Oct 23, 2025 | 313.40 | 317.00 | 310.60 | 314.40 | 314.40 | -0.51% | 188,524 |
| Oct 22, 2025 | 313.00 | 317.00 | 312.40 | 316.00 | 316.00 | 0.13% | 332,663 |
| Oct 21, 2025 | 306.80 | 315.80 | 304.80 | 315.60 | 315.60 | 3.20% | 413,916 |
| Oct 20, 2025 | 319.60 | 321.40 | 305.20 | 305.80 | 305.80 | -1.86% | 645,111 |
| Oct 17, 2025 | 308.20 | 314.00 | 305.60 | 311.60 | 311.60 | -0.19% | 425,150 |
| Oct 16, 2025 | 303.00 | 312.60 | 302.20 | 312.20 | 312.20 | 3.72% | 352,791 |
| Oct 15, 2025 | 297.20 | 302.40 | 294.00 | 301.00 | 301.00 | 1.96% | 294,559 |
| Oct 14, 2025 | 297.00 | 297.60 | 293.60 | 295.20 | 295.20 | -1.47% | 218,096 |
| Oct 13, 2025 | 300.00 | 304.40 | 295.80 | 299.60 | 299.60 | -0.13% | 493,309 |