Swedish Orphan Biovitrum AB (publ) (STO:SOBI)
Sweden
· Delayed Price · Currency is SEK 342.60
-0.40 (-0.12%)
At close: Dec 5, 2025
STO:SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 344.60 | 346.20 | 341.60 | 342.80 | - | -0.06% | 88,955 |
| Dec 4, 2025 | 334.20 | 345.00 | 333.00 | 343.00 | 343.00 | 4.26% | 453,700 |
| 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% | 156,555 |
| 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 |
| Oct 10, 2025 | 306.00 | 306.00 | 299.20 | 300.00 | 300.00 | -1.64% | 298,616 |
| Oct 9, 2025 | 312.00 | 313.00 | 303.80 | 305.00 | 305.00 | -2.31% | 399,114 |
| Oct 8, 2025 | 316.00 | 316.60 | 311.20 | 312.20 | 312.20 | -0.70% | 333,106 |
| Oct 7, 2025 | 315.00 | 318.60 | 312.40 | 314.40 | 314.40 | -0.19% | 277,645 |
| Oct 6, 2025 | 315.40 | 319.80 | 314.40 | 315.00 | 315.00 | 0.38% | 476,556 |
| Oct 3, 2025 | 308.00 | 321.80 | 307.80 | 313.80 | 313.80 | 2.15% | 801,478 |
| Oct 2, 2025 | 305.00 | 312.40 | 304.80 | 307.20 | 307.20 | 3.43% | 838,256 |
| Oct 1, 2025 | 289.80 | 299.40 | 288.80 | 297.00 | 297.00 | 3.56% | 564,833 |
| Sep 30, 2025 | 279.00 | 286.80 | 279.00 | 286.80 | 286.80 | 2.65% | 485,366 |
| Sep 29, 2025 | 266.00 | 280.40 | 266.00 | 279.40 | 279.40 | 2.49% | 362,184 |
| Sep 26, 2025 | 270.40 | 272.60 | 262.80 | 272.60 | 272.60 | -1.52% | 694,453 |
| Sep 25, 2025 | 277.00 | 280.00 | 275.20 | 276.80 | 276.80 | -0.07% | 472,527 |
| Sep 24, 2025 | 278.40 | 278.40 | 274.80 | 277.00 | 277.00 | -0.50% | 284,315 |
| Sep 23, 2025 | 280.00 | 282.00 | 277.00 | 278.40 | 278.40 | -1.14% | 185,956 |
| Sep 22, 2025 | 280.80 | 284.20 | 278.60 | 281.60 | 281.60 | 0.28% | 319,440 |
| Sep 19, 2025 | 277.00 | 281.60 | 276.00 | 280.80 | 280.80 | 1.89% | 876,674 |
| Sep 18, 2025 | 274.00 | 277.60 | 273.40 | 275.60 | 275.60 | 0.51% | 196,655 |
| Sep 17, 2025 | 280.00 | 280.40 | 274.00 | 274.20 | 274.20 | -1.79% | 260,340 |
| Sep 16, 2025 | 273.80 | 281.00 | 273.80 | 279.20 | 279.20 | 2.27% | 356,245 |
| Sep 15, 2025 | 271.20 | 278.80 | 271.20 | 273.00 | 273.00 | 1.19% | 300,163 |
| Sep 12, 2025 | 269.20 | 276.00 | 269.20 | 269.80 | 269.80 | 0.67% | 278,013 |
| Sep 11, 2025 | 269.00 | 272.40 | 266.40 | 268.00 | 268.00 | -0.52% | 266,865 |
| Sep 10, 2025 | 277.80 | 279.00 | 266.40 | 269.40 | 269.40 | -2.60% | 404,215 |
| Sep 9, 2025 | 275.00 | 276.60 | 271.00 | 276.60 | 276.60 | 0.22% | 190,515 |
| Sep 8, 2025 | 277.00 | 278.00 | 272.40 | 276.00 | 276.00 | -0.07% | 177,371 |
| Sep 5, 2025 | 275.60 | 278.00 | 274.40 | 276.20 | 276.20 | 0.80% | 296,387 |
| Sep 4, 2025 | 279.60 | 280.00 | 273.20 | 274.00 | 274.00 | -2.21% | 426,445 |
| Sep 3, 2025 | 276.20 | 284.20 | 276.20 | 280.20 | 280.20 | 1.89% | 337,937 |
| Sep 2, 2025 | 282.80 | 282.80 | 272.00 | 275.00 | 275.00 | -2.83% | 242,514 |
| Sep 1, 2025 | 287.60 | 292.00 | 283.00 | 283.00 | 283.00 | -1.46% | 259,231 |
| Aug 29, 2025 | 291.00 | 293.80 | 287.20 | 287.20 | 287.20 | -1.37% | 191,588 |
| Aug 28, 2025 | 291.40 | 294.40 | 291.20 | 291.20 | 291.20 | -0.48% | 131,074 |
| Aug 27, 2025 | 288.40 | 293.60 | 288.40 | 292.60 | 292.60 | 1.04% | 121,102 |
| Aug 26, 2025 | 289.80 | 295.60 | 288.00 | 289.60 | 289.60 | -0.21% | 943,176 |
| Aug 25, 2025 | 290.00 | 291.00 | 288.20 | 290.20 | 290.20 | -0.14% | 131,145 |
| Aug 22, 2025 | 285.80 | 294.00 | 284.60 | 290.60 | 290.60 | 1.61% | 176,831 |
| Aug 21, 2025 | 283.80 | 287.00 | 283.20 | 286.00 | 286.00 | 0.63% | 159,817 |
| Aug 20, 2025 | 277.60 | 284.60 | 276.80 | 284.20 | 284.20 | 1.72% | 128,218 |
| Aug 19, 2025 | 281.00 | 282.40 | 278.80 | 279.40 | 279.40 | -0.57% | 114,332 |
| Aug 18, 2025 | 273.40 | 281.60 | 273.40 | 281.00 | 281.00 | 2.63% | 221,939 |
| Aug 15, 2025 | 272.20 | 276.00 | 271.80 | 273.80 | 273.80 | 0.66% | 234,336 |
| Aug 14, 2025 | 276.60 | 276.80 | 271.00 | 272.00 | 272.00 | -1.23% | 238,503 |
| Aug 13, 2025 | 276.00 | 277.00 | 271.60 | 275.40 | 275.40 | 0.15% | 186,297 |
| Aug 12, 2025 | 272.20 | 276.20 | 272.00 | 275.00 | 275.00 | 0.73% | 148,779 |
| Aug 11, 2025 | 272.00 | 274.40 | 271.00 | 273.00 | 273.00 | 0.07% | 85,775 |
| Aug 8, 2025 | 273.20 | 275.00 | 270.80 | 272.80 | 272.80 | -0.44% | 188,078 |
| Aug 7, 2025 | 269.00 | 276.20 | 269.00 | 274.00 | 274.00 | 1.63% | 265,257 |
| Aug 6, 2025 | 276.00 | 276.00 | 269.60 | 269.60 | 269.60 | -1.96% | 200,056 |
| Aug 5, 2025 | 271.80 | 275.20 | 271.80 | 275.00 | 275.00 | 1.93% | 403,831 |
| Aug 4, 2025 | 264.60 | 270.40 | 264.60 | 269.80 | 269.80 | 2.04% | 224,163 |
| Aug 1, 2025 | 265.40 | 266.00 | 261.20 | 264.40 | 264.40 | -1.93% | 368,510 |
| Jul 31, 2025 | 280.00 | 281.00 | 269.60 | 269.60 | 269.60 | -3.58% | 617,490 |
| Jul 30, 2025 | 283.00 | 283.80 | 276.80 | 279.60 | 279.60 | -1.06% | 286,195 |
| Jul 29, 2025 | 282.00 | 297.00 | 281.00 | 282.60 | 282.60 | 0.28% | 140,362 |
| Jul 28, 2025 | 284.00 | 286.00 | 281.40 | 281.80 | 281.80 | 0.28% | 134,320 |
| Jul 25, 2025 | 281.00 | 283.80 | 280.20 | 281.00 | 281.00 | -0.50% | 153,028 |
| Jul 24, 2025 | 278.00 | 285.40 | 276.80 | 282.40 | 282.40 | 2.62% | 210,330 |
| Jul 23, 2025 | 273.60 | 276.80 | 273.60 | 275.20 | 275.20 | 1.70% | 129,571 |
| Jul 22, 2025 | 270.00 | 272.40 | 268.00 | 270.60 | 270.60 | 0.59% | 160,249 |
| Jul 21, 2025 | 270.20 | 272.80 | 269.00 | 269.00 | 269.00 | -0.96% | 235,098 |