Swedish Orphan Biovitrum AB (B6E.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 11:48AM CEST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 26.84 | 27.16 | 26.84 | 27.04 | 27.04 | - |
| Oct 03, 2024 | 26.80 | 27.22 | 26.78 | 27.22 | 27.22 | - |
| Oct 02, 2024 | 27.02 | 27.20 | 26.90 | 27.10 | 27.10 | - |
| Oct 01, 2024 | 28.78 | 29.02 | 28.78 | 28.90 | 28.90 | - |
| Sept 30, 2024 | 28.72 | 29.14 | 28.72 | 29.14 | 29.14 | - |
| Sept 27, 2024 | 28.72 | 28.82 | 28.48 | 28.66 | 28.66 | - |
| Sept 26, 2024 | 28.46 | 28.72 | 28.26 | 28.50 | 28.50 | - |
| Sept 25, 2024 | 27.82 | 28.58 | 27.82 | 28.48 | 28.48 | - |
| Sept 24, 2024 | 28.30 | 28.30 | 27.72 | 28.10 | 28.10 | - |
| Sept 23, 2024 | 27.92 | 28.28 | 27.62 | 28.28 | 28.28 | - |
| Sept 20, 2024 | 28.48 | 28.48 | 27.88 | 27.88 | 27.88 | - |
| Sept 19, 2024 | 29.00 | 29.00 | 28.62 | 28.90 | 28.90 | - |
| Sept 18, 2024 | 29.18 | 29.24 | 28.60 | 28.86 | 28.86 | - |
| Sept 17, 2024 | 29.18 | 29.80 | 29.18 | 29.32 | 29.32 | - |
| Sept 16, 2024 | 28.68 | 29.38 | 28.68 | 29.14 | 29.14 | - |
| Sept 13, 2024 | 28.12 | 28.66 | 28.04 | 28.66 | 28.66 | - |
| Sept 12, 2024 | 27.78 | 28.06 | 27.78 | 28.06 | 28.06 | - |
| Sept 11, 2024 | 27.56 | 27.70 | 27.22 | 27.60 | 27.60 | - |
| Sept 10, 2024 | 27.70 | 28.02 | 27.66 | 27.66 | 27.66 | - |
| Sept 09, 2024 | 26.98 | 27.68 | 26.98 | 27.68 | 27.68 | - |
| Sept 06, 2024 | 26.82 | 27.38 | 26.82 | 27.38 | 27.38 | - |
| Sept 05, 2024 | 26.96 | 27.20 | 26.92 | 27.12 | 27.12 | 35 |
| Sept 04, 2024 | 27.48 | 27.48 | 26.80 | 27.04 | 27.04 | - |
| Sept 03, 2024 | 27.64 | 27.86 | 27.64 | 27.76 | 27.76 | - |
| Sept 02, 2024 | 28.02 | 28.08 | 27.68 | 27.68 | 27.68 | - |
| Aug 30, 2024 | 27.96 | 28.16 | 27.84 | 28.06 | 28.06 | - |
| Aug 29, 2024 | 27.76 | 28.04 | 27.76 | 28.02 | 28.02 | - |
| Aug 28, 2024 | 27.58 | 28.44 | 27.58 | 27.68 | 27.68 | 35 |
| Aug 27, 2024 | 26.96 | 27.50 | 26.96 | 27.50 | 27.50 | - |
| Aug 26, 2024 | 27.02 | 27.02 | 26.94 | 27.02 | 27.02 | - |
| Aug 23, 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - |
| Aug 22, 2024 | 26.34 | 26.78 | 26.20 | 26.68 | 26.68 | - |
| Aug 21, 2024 | 27.20 | 27.20 | 26.98 | 26.98 | 26.98 | - |
| Aug 20, 2024 | 27.14 | 27.26 | 27.14 | 27.26 | 27.26 | - |
| Aug 19, 2024 | 26.60 | 26.96 | 26.48 | 26.66 | 26.66 | - |
| Aug 16, 2024 | 26.34 | 26.76 | 26.34 | 26.76 | 26.76 | - |
| Aug 15, 2024 | 25.00 | 26.16 | 25.00 | 26.16 | 26.16 | - |
| Aug 14, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| Aug 13, 2024 | 23.44 | 23.68 | 23.44 | 23.68 | 23.68 | - |
| Aug 12, 2024 | 24.04 | 24.14 | 23.62 | 23.68 | 23.68 | - |
| Aug 09, 2024 | 23.88 | 24.18 | 23.88 | 24.18 | 24.18 | - |
| Aug 08, 2024 | 23.22 | 24.02 | 22.92 | 24.02 | 24.02 | - |
| Aug 07, 2024 | 22.38 | 23.30 | 22.38 | 23.22 | 23.22 | - |
| Aug 06, 2024 | 22.68 | 22.68 | 22.34 | 22.42 | 22.42 | - |
| Aug 05, 2024 | 22.76 | 23.00 | 22.38 | 22.68 | 22.68 | - |
| Aug 02, 2024 | 23.78 | 23.82 | 23.52 | 23.78 | 23.78 | - |
| Aug 01, 2024 | 24.02 | 24.32 | 24.02 | 24.32 | 24.32 | - |
| Jul 31, 2024 | 23.52 | 23.82 | 23.52 | 23.78 | 23.78 | - |
| Jul 30, 2024 | 23.14 | 23.86 | 23.14 | 23.84 | 23.84 | - |
| Jul 29, 2024 | 24.98 | 24.98 | 23.22 | 23.32 | 23.32 | - |
| Jul 26, 2024 | 25.26 | 25.36 | 25.04 | 25.04 | 25.04 | - |
| Jul 25, 2024 | 24.72 | 25.42 | 24.68 | 25.42 | 25.42 | - |
| Jul 24, 2024 | 24.94 | 25.14 | 24.64 | 25.14 | 25.14 | - |
| Jul 23, 2024 | 24.60 | 25.12 | 24.60 | 25.12 | 25.12 | - |
| Jul 22, 2024 | 23.70 | 24.70 | 23.70 | 24.70 | 24.70 | - |
| Jul 19, 2024 | 23.72 | 24.24 | 23.72 | 24.04 | 24.04 | - |
| Jul 18, 2024 | 23.46 | 24.52 | 23.46 | 24.50 | 24.50 | - |
| Jul 17, 2024 | 23.86 | 23.86 | 22.80 | 23.20 | 23.20 | - |
| Jul 16, 2024 | 23.82 | 24.14 | 23.82 | 23.94 | 23.94 | - |
| Jul 15, 2024 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | - |
| Jul 12, 2024 | 24.14 | 24.74 | 24.14 | 24.60 | 24.60 | - |
| Jul 11, 2024 | 24.72 | 24.86 | 24.54 | 24.60 | 24.60 | - |
| Jul 10, 2024 | 24.56 | 24.72 | 24.46 | 24.46 | 24.46 | - |
| Jul 09, 2024 | 24.48 | 24.68 | 24.48 | 24.58 | 24.58 | - |
| Jul 08, 2024 | 24.20 | 24.78 | 24.20 | 24.78 | 24.78 | - |
| Jul 05, 2024 | 24.18 | 24.34 | 24.18 | 24.20 | 24.20 | - |
| Jul 04, 2024 | 23.96 | 24.32 | 23.96 | 24.26 | 24.26 | - |
| Jul 03, 2024 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | - |
| Jul 02, 2024 | 24.84 | 24.90 | 24.64 | 24.66 | 24.66 | - |
| Jul 01, 2024 | 24.62 | 25.00 | 24.62 | 25.00 | 25.00 | - |
| Jun 28, 2024 | 24.70 | 24.90 | 24.66 | 24.86 | 24.86 | - |
| Jun 27, 2024 | 24.90 | 24.94 | 24.68 | 24.68 | 24.68 | - |
| Jun 26, 2024 | 24.64 | 25.12 | 24.64 | 24.86 | 24.86 | - |
| Jun 25, 2024 | 24.32 | 24.96 | 24.32 | 24.70 | 24.70 | - |
| Jun 24, 2024 | 24.52 | 24.52 | 23.96 | 24.38 | 24.38 | - |
| Jun 21, 2024 | 24.54 | 24.54 | 24.40 | 24.40 | 24.40 | - |
| Jun 20, 2024 | 24.06 | 24.28 | 24.06 | 24.24 | 24.24 | - |
| Jun 19, 2024 | 24.08 | 24.32 | 24.02 | 24.32 | 24.32 | - |
| Jun 18, 2024 | 23.78 | 24.12 | 23.78 | 24.02 | 24.02 | - |
| Jun 17, 2024 | 23.92 | 23.96 | 23.72 | 23.90 | 23.90 | - |
| Jun 14, 2024 | 24.10 | 24.10 | 23.66 | 23.66 | 23.66 | - |
| Jun 13, 2024 | 23.86 | 24.28 | 23.86 | 24.28 | 24.28 | - |
| Jun 12, 2024 | 23.60 | 23.78 | 23.54 | 23.78 | 23.78 | - |
| Jun 11, 2024 | 23.84 | 24.28 | 23.84 | 24.14 | 24.14 | - |
| Jun 10, 2024 | 24.50 | 24.76 | 24.10 | 24.10 | 24.10 | - |
| Jun 07, 2024 | 25.38 | 25.38 | 24.30 | 24.40 | 24.40 | - |
| Jun 06, 2024 | 25.30 | 25.44 | 25.30 | 25.40 | 25.40 | - |
| Jun 05, 2024 | 25.00 | 25.28 | 25.00 | 25.28 | 25.28 | - |
| Jun 04, 2024 | 24.76 | 25.04 | 24.76 | 24.92 | 24.92 | - |
| Jun 03, 2024 | 24.48 | 24.80 | 24.26 | 24.70 | 24.70 | - |
| May 31, 2024 | 24.08 | 24.48 | 24.06 | 24.38 | 24.38 | - |
| May 30, 2024 | 23.46 | 24.12 | 23.46 | 24.06 | 24.06 | - |
| May 29, 2024 | 23.84 | 23.98 | 23.84 | 23.84 | 23.84 | - |
| May 28, 2024 | 23.86 | 24.00 | 23.86 | 23.92 | 23.92 | - |
| May 27, 2024 | 24.10 | 24.14 | 24.10 | 24.14 | 24.14 | - |
| May 24, 2024 | 23.90 | 24.14 | 23.90 | 24.14 | 24.14 | - |
| May 23, 2024 | 23.60 | 24.24 | 23.60 | 24.08 | 24.08 | - |
| May 22, 2024 | 23.84 | 23.84 | 23.70 | 23.76 | 23.76 | - |
| May 21, 2024 | 23.96 | 24.30 | 23.88 | 23.88 | 23.88 | - |
| May 20, 2024 | 23.68 | 24.14 | 23.68 | 24.06 | 24.06 | - |
| *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.