Swedish Orphan Biovitrum AB (publ) (B6E.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 22.66 | 24.40 | 22.66 | 23.84 | 23.84 | - |
| Apr 24, 2024 | 23.14 | 23.18 | 22.88 | 22.88 | 22.88 | 350 |
| Apr 23, 2024 | 22.52 | 22.82 | 22.52 | 22.82 | 22.82 | - |
| Apr 22, 2024 | 22.34 | 22.60 | 22.34 | 22.60 | 22.60 | - |
| Apr 19, 2024 | 21.90 | 22.22 | 21.86 | 22.22 | 22.22 | - |
| Apr 18, 2024 | 21.76 | 22.18 | 21.76 | 22.16 | 22.16 | - |
| Apr 17, 2024 | 21.94 | 22.12 | 21.76 | 21.76 | 21.76 | - |
| Apr 16, 2024 | 21.80 | 22.12 | 21.54 | 22.12 | 22.12 | - |
| Apr 15, 2024 | 21.70 | 21.92 | 21.66 | 21.92 | 21.92 | - |
| Apr 12, 2024 | 22.16 | 22.30 | 21.64 | 21.64 | 21.64 | - |
| Apr 11, 2024 | 22.28 | 22.28 | 22.08 | 22.08 | 22.08 | - |
| Apr 10, 2024 | 23.16 | 23.18 | 22.40 | 22.40 | 22.40 | - |
| Apr 09, 2024 | 22.58 | 23.08 | 22.58 | 23.08 | 23.08 | - |
| Apr 08, 2024 | 22.68 | 22.76 | 22.68 | 22.74 | 22.74 | - |
| Apr 05, 2024 | 22.42 | 22.76 | 22.18 | 22.76 | 22.76 | - |
| Apr 04, 2024 | 22.66 | 22.76 | 22.56 | 22.74 | 22.74 | - |
| Apr 03, 2024 | 22.60 | 22.66 | 22.54 | 22.66 | 22.66 | - |
| Apr 02, 2024 | 22.94 | 22.98 | 22.66 | 22.70 | 22.70 | - |
| Mar 28, 2024 | 23.52 | 23.52 | 23.08 | 23.08 | 23.08 | - |
| Mar 27, 2024 | 23.14 | 23.46 | 23.14 | 23.46 | 23.46 | - |
| Mar 26, 2024 | 23.24 | 23.24 | 22.96 | 22.96 | 22.96 | - |
| Mar 25, 2024 | 23.64 | 23.64 | 23.32 | 23.38 | 23.38 | - |
| Mar 22, 2024 | 23.52 | 23.66 | 23.52 | 23.60 | 23.60 | - |
| Mar 21, 2024 | 23.50 | 23.74 | 23.10 | 23.74 | 23.74 | - |
| Mar 20, 2024 | 23.00 | 23.32 | 23.00 | 23.32 | 23.32 | - |
| Mar 19, 2024 | 23.36 | 23.46 | 23.20 | 23.20 | 23.20 | - |
| Mar 18, 2024 | 23.86 | 23.86 | 23.32 | 23.50 | 23.50 | - |
| Mar 15, 2024 | 24.54 | 24.56 | 23.82 | 23.88 | 23.88 | - |
| Mar 14, 2024 | 24.82 | 24.82 | 24.34 | 24.58 | 24.58 | - |
| Mar 13, 2024 | 24.88 | 25.00 | 24.82 | 25.00 | 25.00 | - |
| Mar 12, 2024 | 24.92 | 25.20 | 24.78 | 25.02 | 25.02 | - |
| Mar 11, 2024 | 24.78 | 25.06 | 24.78 | 24.86 | 24.86 | - |
| Mar 08, 2024 | 23.98 | 25.04 | 23.98 | 25.00 | 25.00 | - |
| Mar 07, 2024 | 23.76 | 24.12 | 23.72 | 24.06 | 24.06 | - |
| Mar 06, 2024 | 23.42 | 23.96 | 23.32 | 23.96 | 23.96 | - |
| Mar 05, 2024 | 23.04 | 23.56 | 23.04 | 23.56 | 23.56 | - |
| Mar 04, 2024 | 23.16 | 23.22 | 23.16 | 23.20 | 23.20 | - |
| Mar 01, 2024 | 22.64 | 23.24 | 22.50 | 23.22 | 23.22 | - |
| Feb 29, 2024 | 22.44 | 22.84 | 22.44 | 22.52 | 22.52 | - |
| Feb 28, 2024 | 22.62 | 22.82 | 22.50 | 22.50 | 22.50 | - |
| Feb 27, 2024 | 22.76 | 22.82 | 22.58 | 22.72 | 22.72 | - |
| Feb 26, 2024 | 23.24 | 23.30 | 22.88 | 22.88 | 22.88 | - |
| Feb 23, 2024 | 23.54 | 23.72 | 23.40 | 23.40 | 23.40 | - |
| Feb 22, 2024 | 23.60 | 23.60 | 23.10 | 23.60 | 23.60 | - |
| Feb 21, 2024 | 23.34 | 23.60 | 23.14 | 23.60 | 23.60 | - |
| Feb 20, 2024 | 22.94 | 23.40 | 22.94 | 23.40 | 23.40 | - |
| Feb 19, 2024 | 22.36 | 23.02 | 22.36 | 23.02 | 23.02 | - |
| Feb 16, 2024 | 22.68 | 22.68 | 22.34 | 22.48 | 22.48 | - |
| Feb 15, 2024 | 22.08 | 22.58 | 22.08 | 22.58 | 22.58 | - |
| Feb 14, 2024 | 21.80 | 22.00 | 21.74 | 22.00 | 22.00 | - |
| Feb 13, 2024 | 22.30 | 22.44 | 22.10 | 22.14 | 22.14 | - |
| Feb 12, 2024 | 22.50 | 22.50 | 22.04 | 22.36 | 22.36 | - |
| Feb 09, 2024 | 22.84 | 22.84 | 22.22 | 22.52 | 22.52 | - |
| Feb 08, 2024 | 24.86 | 24.86 | 22.66 | 22.74 | 22.74 | 180 |
| Feb 07, 2024 | 24.72 | 24.98 | 24.72 | 24.86 | 24.86 | - |
| Feb 06, 2024 | 24.00 | 24.74 | 24.00 | 24.72 | 24.72 | - |
| Feb 05, 2024 | 23.86 | 24.04 | 23.78 | 23.94 | 23.94 | - |
| Feb 02, 2024 | 24.62 | 25.00 | 23.84 | 23.84 | 23.84 | - |
| Feb 01, 2024 | 25.66 | 26.46 | 24.46 | 24.50 | 24.50 | - |
| Jan 31, 2024 | 25.80 | 26.04 | 25.80 | 25.92 | 25.92 | - |
| Jan 30, 2024 | 25.58 | 25.84 | 25.58 | 25.82 | 25.82 | - |
| Jan 29, 2024 | 25.08 | 25.54 | 25.08 | 25.54 | 25.54 | - |
| Jan 26, 2024 | 25.36 | 25.42 | 25.24 | 25.24 | 25.24 | - |
| Jan 25, 2024 | 25.36 | 25.50 | 25.36 | 25.42 | 25.42 | - |
| Jan 24, 2024 | 25.06 | 25.48 | 25.06 | 25.48 | 25.48 | - |
| Jan 23, 2024 | 25.62 | 25.62 | 24.86 | 24.94 | 24.94 | - |
| Jan 22, 2024 | 25.58 | 25.74 | 25.58 | 25.60 | 25.60 | 330 |
| Jan 19, 2024 | 25.34 | 25.66 | 25.34 | 25.60 | 25.60 | 50 |
| Jan 18, 2024 | 25.12 | 25.42 | 25.12 | 25.42 | 25.42 | - |
| Jan 17, 2024 | 25.06 | 25.38 | 24.94 | 25.20 | 25.20 | - |
| Jan 16, 2024 | 25.00 | 25.56 | 25.00 | 25.52 | 25.52 | - |
| Jan 15, 2024 | 25.82 | 25.82 | 25.24 | 25.32 | 25.32 | - |
| Jan 12, 2024 | 25.18 | 25.94 | 25.14 | 25.92 | 25.92 | - |
| Jan 11, 2024 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | - |
| Jan 10, 2024 | 24.60 | 25.00 | 24.60 | 24.88 | 24.88 | - |
| Jan 09, 2024 | 24.32 | 25.00 | 24.32 | 24.94 | 24.94 | - |
| Jan 08, 2024 | 24.28 | 24.42 | 24.06 | 24.42 | 24.42 | - |
| Jan 05, 2024 | 23.70 | 23.92 | 23.70 | 23.92 | 23.92 | - |
| Jan 04, 2024 | 24.06 | 24.28 | 23.86 | 23.98 | 23.98 | - |
| Jan 03, 2024 | 23.92 | 24.34 | 23.92 | 24.28 | 24.28 | - |
| Jan 02, 2024 | 23.68 | 24.24 | 23.68 | 24.16 | 24.16 | 400 |
| Dec 29, 2023 | 24.00 | 24.14 | 24.00 | 24.14 | 24.14 | - |
| Dec 28, 2023 | 23.92 | 24.24 | 23.92 | 24.20 | 24.20 | - |
| Dec 27, 2023 | 23.64 | 24.10 | 23.62 | 24.08 | 24.08 | 84 |
| Dec 22, 2023 | 23.34 | 23.86 | 23.34 | 23.84 | 23.84 | - |
| Dec 21, 2023 | 23.42 | 23.72 | 23.42 | 23.60 | 23.60 | - |
| Dec 20, 2023 | 22.98 | 23.72 | 22.98 | 23.72 | 23.72 | - |
| Dec 19, 2023 | 23.12 | 23.34 | 23.12 | 23.18 | 23.18 | - |
| Dec 18, 2023 | 22.76 | 23.24 | 22.76 | 23.24 | 23.24 | - |
| Dec 15, 2023 | 21.78 | 23.22 | 21.78 | 23.22 | 23.22 | - |
| Dec 14, 2023 | 21.70 | 22.22 | 21.70 | 21.94 | 21.94 | - |
| Dec 13, 2023 | 21.10 | 21.74 | 21.10 | 21.68 | 21.68 | - |
| Dec 12, 2023 | 21.16 | 21.40 | 21.12 | 21.30 | 21.30 | - |
| Dec 11, 2023 | 21.20 | 21.22 | 21.06 | 21.20 | 21.20 | - |
| Dec 08, 2023 | 21.38 | 21.70 | 21.30 | 21.30 | 21.30 | - |
| Dec 07, 2023 | 21.92 | 22.06 | 21.50 | 21.56 | 21.56 | - |
| Dec 06, 2023 | 22.04 | 22.38 | 22.04 | 22.20 | 22.20 | 53 |
| Dec 05, 2023 | 22.06 | 22.24 | 22.06 | 22.24 | 22.24 | - |
| Dec 04, 2023 | 22.04 | 22.18 | 22.04 | 22.18 | 22.18 | - |
| Dec 01, 2023 | 21.82 | 21.88 | 21.82 | 21.88 | 21.88 | 3 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.