Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedish Orphan Biovitrum Ab (OP: BIOVF )

32.01 UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 16.05 16.05 16.05 16.05 120 -0.16(-0.99%)
May 27, 2021 16.21 16.21 16.21 16.21 200 -1.64(-9.19%)
May 24, 2021 17.85 17.85 17.85 0 -0.01(-0.06%)
May 21, 2021 17.86 17.86 17.86 17.86 179 +0.03(+0.17%)
May 17, 2021 17.83 17.83 17.83 49 +1.33(+8.06%)
May 12, 2021 16.50 16.50 16.50 0 -0.02(-0.09%)
May 10, 2021 16.52 16.52 16.52 40 +1.28(+8.40%)
May 06, 2021 15.23 15.23 15.23 0 -2.07(-11.94%)
May 04, 2021 17.30 17.30 17.30 5 +0.00(+0.00%)
Apr 29, 2021 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 27, 2021 17.30 17.30 17.30 0 +0.60(+3.59%)
Apr 26, 2021 16.70 16.70 16.70 34 +0.00(+0.00%)
Apr 22, 2021 16.70 16.70 16.70 0 +0.43(+2.64%)
Apr 20, 2021 16.27 16.27 16.27 0 -0.59(-3.53%)
Apr 19, 2021 16.15 16.86 16.15 16.86 1,700 +0.06(+0.39%)
Apr 16, 2021 16.70 16.80 16.70 16.80 400 +0.19(+1.16%)
Apr 15, 2021 16.61 16.61 16.61 16.61 475 -0.35(-2.05%)
Apr 14, 2021 16.95 16.95 16.95 25 +0.00(+0.00%)
Apr 12, 2021 16.95 16.95 16.95 0 +0.00(+0.00%)
Apr 09, 2021 16.95 16.95 16.95 1 +0.00(+0.00%)
Apr 08, 2021 16.95 16.95 16.95 16.95 205 +1.45(+9.39%)
Mar 29, 2021 15.50 15.50 15.50 0 -0.50(-3.12%)
Mar 26, 2021 16.00 16.00 16.00 101 +0.00(+0.00%)
Mar 24, 2021 16.00 16.00 16.00 0 -0.26(-1.60%)
Mar 22, 2021 16.26 16.26 16.26 0 +0.00(+0.00%)
Mar 19, 2021 16.81 16.81 16.26 16.26 1,400 -0.48(-2.88%)
Mar 18, 2021 17.05 17.05 16.58 16.74 1,074 -0.67(-3.83%)
Mar 16, 2021 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 15, 2021 17.41 17.41 17.41 45 +0.00(+0.00%)
Mar 12, 2021 17.41 17.41 17.41 9 +0.00(+0.00%)
Mar 11, 2021 17.41 17.41 17.41 17.41 100 +1.60(+10.12%)
Mar 08, 2021 15.81 15.81 15.81 0 -0.16(-1.00%)
Mar 05, 2021 16.20 16.25 15.97 15.97 1,000 -0.33(-2.02%)
Mar 04, 2021 16.30 16.30 16.30 16.30 206 -0.20(-1.21%)
Mar 03, 2021 16.50 16.50 16.50 16.50 1,251 -0.16(-0.99%)
Mar 01, 2021 16.66 16.66 16.66 0 -0.04(-0.21%)
Feb 24, 2021 16.70 16.70 16.70 0 -0.05(-0.30%)
Feb 23, 2021 16.75 16.75 16.70 16.75 519 -0.37(-2.16%)
Feb 22, 2021 17.12 17.12 17.12 17.12 105 -0.68(-3.84%)
Feb 19, 2021 17.80 17.80 17.80 10 +0.00(+0.00%)
Feb 18, 2021 18.30 18.30 17.80 17.80 2,188 -2.29(-11.38%)
Feb 17, 2021 20.09 20.09 20.09 35 +0.00(+0.00%)
Feb 16, 2021 20.11 20.11 20.09 20.09 325 +0.09(+0.45%)
Feb 12, 2021 20.00 20.00 20.00 2 +0.00(+0.00%)
Feb 10, 2021 20.00 20.00 20.00 0 +0.02(+0.09%)
Feb 09, 2021 20.00 20.00 19.98 260 -0.02(-0.09%)
Feb 08, 2021 19.75 20.00 19.75 20.00 690 +0.50(+2.56%)
Feb 05, 2021 19.50 19.50 19.50 19.50 500 +0.03(+0.15%)
Feb 03, 2021 19.47 19.47 19.47 0 +0.00(+0.00%)
Feb 02, 2021 19.47 19.47 19.47 30 +0.00(+0.00%)
Feb 01, 2021 19.47 19.47 19.47 19.47 237 +1.42(+7.87%)
Jan 29, 2021 18.05 18.05 18.05 18.05 100 -0.62(-3.32%)
Jan 28, 2021 18.67 18.67 18.67 18.67 530 -0.51(-2.66%)
Jan 27, 2021 19.18 19.18 19.18 19.18 400 -0.25(-1.29%)
Jan 25, 2021 19.43 19.43 19.43 0 -0.60(-3.00%)
Jan 22, 2021 20.03 20.03 20.03 20.03 1,000 +0.26(+1.29%)
Jan 21, 2021 19.77 19.77 19.77 5 +0.00(+0.00%)
Jan 20, 2021 19.57 19.77 19.57 19.77 540 +0.45(+2.30%)
Jan 19, 2021 19.33 19.33 19.33 19.33 1,351 -0.55(-2.77%)
Jan 15, 2021 19.88 19.88 19.88 21 +0.00(+0.00%)
Jan 13, 2021 19.88 19.88 19.88 0 +0.00(+0.00%)
Jan 11, 2021 19.88 19.88 19.88 0 +0.00(+0.00%)
Jan 08, 2021 19.88 19.88 19.88 85 +0.00(+0.00%)
Jan 07, 2021 19.88 19.88 19.88 19.88 221 -0.25(-1.22%)
Jan 05, 2021 20.12 20.12 20.12 0 +0.09(+0.47%)
Jan 04, 2021 20.03 20.03 20.03 20.03 100 +0.48(+2.46%)
Dec 23, 2020 19.55 19.55 19.55 0 +0.00(+0.00%)
Dec 22, 2020 19.72 19.72 19.55 19.55 252 -0.18(-0.89%)
Dec 21, 2020 19.73 19.73 19.73 5 +0.00(+0.00%)
Dec 18, 2020 19.73 19.73 19.73 19.73 200 -0.47(-2.35%)
Dec 17, 2020 20.20 20.20 20.20 20.20 100 -0.03(-0.15%)
Dec 16, 2020 20.23 20.23 20.23 25 +0.00(+0.00%)
Dec 15, 2020 20.23 20.23 20.23 20.23 200 +0.42(+2.12%)
Dec 14, 2020 19.81 19.81 19.81 75 +0.00(+0.00%)
Dec 11, 2020 19.81 19.81 19.81 70 +0.00(+0.00%)
Dec 09, 2020 19.81 19.81 19.81 0 -0.14(-0.70%)
Dec 07, 2020 19.95 19.95 19.95 0 -0.03(-0.13%)
Dec 04, 2020 19.98 19.98 19.98 20 +0.00(+0.00%)
Dec 03, 2020 19.98 19.98 19.98 19.98 200 +0.55(+2.80%)
Dec 02, 2020 19.06 19.43 19.06 19.43 365 +0.18(+0.91%)
Dec 01, 2020 18.82 19.25 18.82 19.25 777 +1.40(+7.87%)
Nov 27, 2020 17.85 17.85 17.85 0 +0.49(+2.82%)
Nov 25, 2020 17.36 17.36 17.36 17.36 100 -0.21(-1.20%)
Nov 24, 2020 17.50 17.82 17.32 17.57 4,710 -0.38(-2.12%)
Nov 23, 2020 17.95 17.95 17.95 17.95 159 +0.00(+0.00%)
Nov 20, 2020 17.95 17.95 17.95 50 +0.00(+0.00%)
Nov 16, 2020 17.95 17.95 17.95 0 -0.49(-2.66%)
Nov 13, 2020 18.44 18.44 18.44 1,200 +0.00(+0.00%)
Nov 11, 2020 18.44 18.44 18.44 0 +0.01(+0.05%)
Nov 09, 2020 18.43 18.43 18.43 0 +0.12(+0.66%)
Nov 05, 2020 18.31 18.31 18.31 0 +0.48(+2.69%)
Nov 04, 2020 17.83 17.83 17.83 17.83 700 +1.06(+6.32%)
Nov 02, 2020 16.77 16.77 16.77 0 +0.00(+0.00%)
Oct 30, 2020 16.77 16.77 16.77 85 +0.00(+0.00%)
Oct 29, 2020 16.77 16.77 16.77 16.77 132 -1.41(-7.76%)
Oct 28, 2020 18.18 18.18 18.18 115 +0.00(+0.00%)
Oct 27, 2020 17.93 18.18 17.93 18.18 590 +1.65(+9.98%)
Oct 26, 2020 17.00 17.20 16.53 16.53 781 -1.32(-7.39%)
Oct 23, 2020 17.85 17.85 17.85 17.85 1,400 +0.35(+2.00%)
Oct 22, 2020 17.51 17.51 17.24 17.50 7,511 -1.07(-5.76%)
Oct 21, 2020 18.57 18.57 18.57 18.57 230 -0.02(-0.11%)
Oct 20, 2020 18.68 19.00 18.59 18.59 2,900 -0.51(-2.67%)
Oct 19, 2020 19.10 19.10 19.10 19.10 200 -0.34(-1.75%)
Oct 16, 2020 19.01 19.44 19.01 19.44 900 +0.05(+0.26%)
Oct 15, 2020 19.39 19.39 19.39 19.39 908 -1.21(-5.87%)
Oct 12, 2020 20.60 20.60 20.60 0 +0.43(+2.13%)
Oct 09, 2020 20.55 20.66 20.17 20.17 2,100 -4.28(-17.51%)
Oct 08, 2020 24.50 24.50 24.45 24.45 600 +1.40(+6.07%)
Oct 07, 2020 23.05 23.05 23.05 1 +0.00(+0.00%)
Oct 02, 2020 23.05 23.05 23.05 0 +0.00(+0.00%)
Oct 01, 2020 23.05 23.05 23.05 23.05 130 -1.20(-4.95%)
Sep 28, 2020 24.25 24.25 24.25 0 -0.10(-0.41%)
Sep 25, 2020 24.35 24.35 24.35 24.35 200 -0.93(-3.69%)
Sep 24, 2020 25.48 25.48 25.28 200 -0.20(-0.77%)
Sep 23, 2020 24.46 25.48 24.46 25.48 325 -0.57(-2.19%)
Sep 22, 2020 26.05 26.05 26.05 2,000 +0.00(+0.00%)
Sep 21, 2020 26.05 26.05 26.05 26.05 263 +0.05(+0.19%)
Sep 18, 2020 25.95 26.00 25.95 26.00 500 +0.75(+2.97%)
Sep 17, 2020 24.85 25.25 24.85 25.25 660 +0.50(+2.02%)
Sep 16, 2020 24.75 24.75 24.75 20 +0.00(+0.00%)
Sep 15, 2020 24.75 24.75 24.75 24.75 848 +0.65(+2.70%)
Sep 11, 2020 24.10 24.10 24.10 0 +0.45(+1.90%)
Sep 10, 2020 23.65 23.65 23.65 1 +0.00(+0.00%)
Sep 09, 2020 23.65 23.65 23.65 23.65 240 +1.98(+9.14%)
Sep 08, 2020 22.70 22.70 21.67 21.67 775 +1.12(+5.45%)
Sep 04, 2020 20.55 20.55 20.55 20.55 100 -1.76(-7.89%)
Sep 02, 2020 22.31 22.31 22.31 0 +0.00(+0.00%)
Sep 01, 2020 22.80 22.80 22.31 22.31 770 +0.01(+0.04%)
Aug 31, 2020 22.30 22.30 22.30 1,010 +0.00(+0.00%)
Aug 27, 2020 22.30 22.30 22.30 0 +0.80(+3.72%)
Aug 26, 2020 21.50 21.50 21.50 60 +0.00(+0.00%)
Aug 25, 2020 21.50 21.50 21.50 21.50 632 -0.30(-1.38%)
Aug 24, 2020 21.80 21.80 21.80 21.80 1,000 +0.10(+0.46%)
Aug 21, 2020 20.60 21.70 20.60 21.70 300 +1.15(+5.60%)
Aug 20, 2020 20.55 20.55 20.55 20.55 200 -1.46(-6.63%)
Aug 19, 2020 22.01 22.01 22.01 22.01 1,700 +0.01(+0.05%)
Aug 14, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 13, 2020 22.00 30.00 20.55 22.00 5,400 +0.75(+3.53%)
Aug 12, 2020 23.00 23.00 21.25 21.25 350 +0.66(+3.21%)
Aug 07, 2020 20.59 20.59 20.59 0 -1.11(-5.12%)
Aug 06, 2020 21.70 22.99 21.52 21.70 1,895 +0.53(+2.50%)
Aug 05, 2020 21.17 21.17 21.17 1,930 +0.00(+0.00%)
Aug 04, 2020 21.30 21.30 21.10 21.17 707 -0.83(-3.77%)
Aug 03, 2020 21.50 22.50 21.50 22.00 383 +0.77(+3.63%)
Jul 31, 2020 21.23 21.23 21.23 21.23 1,000 +0.43(+2.07%)
Jul 30, 2020 20.80 26.00 20.79 20.80 2,803 -1.20(-5.45%)
Jul 29, 2020 22.00 22.00 21.15 22.00 7,636 +0.85(+4.02%)
Jul 28, 2020 21.15 21.15 21.15 21.15 234 +0.60(+2.92%)
Jul 27, 2020 19.50 20.55 19.50 20.55 721 +1.00(+5.12%)
Jul 24, 2020 19.55 19.55 19.55 19.55 300 -2.18(-10.04%)
Jul 23, 2020 21.73 21.73 21.73 21.73 500 -1.27(-5.51%)
Jul 22, 2020 23.00 23.00 23.00 23.00 150 -0.10(-0.43%)
Jul 21, 2020 23.10 23.10 23.10 32 +0.00(+0.00%)
Jul 16, 2020 23.10 23.10 23.10 0 +0.00(+0.00%)
Jul 15, 2020 23.10 23.10 23.10 23.10 1,000 +1.10(+5.00%)
Jul 14, 2020 22.11 22.11 22.00 22.00 464 -0.50(-2.22%)
Jul 13, 2020 22.50 22.50 22.50 22.50 250 +0.00(+0.00%)
Jul 10, 2020 22.50 22.50 22.50 22.50 200 -0.65(-2.81%)
Jul 09, 2020 23.15 23.15 23.15 23.15 260 -0.29(-1.24%)
Jul 08, 2020 24.15 24.15 23.44 23.44 1,840 -0.06(-0.26%)
Jul 07, 2020 23.40 23.53 23.40 23.50 525 +0.10(+0.43%)
Jul 06, 2020 23.40 25.00 23.35 23.40 1,824 -0.60(-2.50%)
Jul 02, 2020 25.00 25.00 23.33 24.00 10,900 -1.00(-4.00%)
Jul 01, 2020 25.00 25.00 24.00 25.00 700 +2.10(+9.17%)
Jun 29, 2020 22.90 22.90 22.90 0 -1.10(-4.58%)
Jun 26, 2020 23.00 24.00 23.00 24.00 2,200 +1.20(+5.26%)
Jun 22, 2020 22.80 22.80 22.80 0 +0.55(+2.47%)
Jun 19, 2020 22.25 22.25 22.00 22.25 1,300 +0.00(+0.00%)
Jun 18, 2020 22.25 22.25 22.25 22.25 305 +0.15(+0.68%)
Jun 16, 2020 22.10 22.10 22.10 0 +0.25(+1.14%)
Jun 15, 2020 21.85 21.85 21.85 21.85 250 +0.60(+2.82%)
Jun 12, 2020 21.15 21.25 21.15 21.25 700 +0.55(+2.66%)
Jun 10, 2020 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 09, 2020 20.70 21.74 20.70 20.70 828 +0.00(+0.00%)
Jun 08, 2020 21.90 21.90 20.70 20.70 328 -1.20(-5.48%)
Jun 04, 2020 21.90 21.90 21.90 0 -0.09(-0.39%)
Jun 03, 2020 21.99 21.99 21.99 21.99 1,348 -0.26(-1.19%)
Jun 02, 2020 22.25 22.25 22.25 8 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.