Nasdaq Stockholm · SOBI · stock
Swedish Orphan Biovitrum AB (publ) (SOBI) stock price history
Every Nasdaq Stockholm trading session of Swedish Orphan Biovitrum AB (publ) from Sep 15, 2006 to Sep 28, 2026: 5,035 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOBI adjusted close, 2006 to 2026
- SEK 480.00
- All time high, 2026
- SEK 487.00
- 52 week high, SEK 266.00 low
- 5,035
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SOBI key facts
- Swedish Orphan Biovitrum AB (publ) (SOBI) closed at SEK 436.80 on Sep 28, 2026 on Nasdaq Stockholm.
- SOBI's all time high close is SEK 480.00, set on Jul 6, 2026; its all time low close is SEK 11.13 on Nov 23, 2011.
- SOBI's 52 week range is SEK 266.00 to SEK 487.00.
- SOBI returned +60.2% over the year to Sep 28, 2026 and +92.1% over five years.
- Over ten years SOBI returned +333%, +15.8% a year compounded.
- SOBI's deepest drawdown was -78.3% from Feb 1, 2007 to Nov 23, 2011.
- DataCedar holds 5,035 daily sessions of SOBI history from Sep 15, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SOBI price chart, 2006 to 2026
SOBI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -6.3% |
| 6 months | +13.3% |
| Year to date | +31.3% |
| 1 year | +60.2% |
| 3 years | +95.9% |
| 5 years | +92.1% |
| 10 years | +333.5% |
| Since Sep 15, 2006 | +815.4% |
| Compound annual growth, 20.0 years | +11.7% |
SOBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 480.00 on Jul 6, 2026
- All time low close
- SEK 11.13 on Nov 23, 2011
- 52 week high
- SEK 487.00 on Jul 10, 2026
- 52 week low
- SEK 266.00 on Sep 29, 2025
- Deepest drawdown
- -78.3% from Feb 1, 2007 to Nov 23, 2011, recovered Sep 10, 2013
- Best single session
- +44.2% on Sep 26, 2012
- Worst single session
- -24.3% on Dec 3, 2021
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2006
- 9.2×
- Best calendar year
- 2012, +149%
- Worst calendar year
- 2011, -59%
SOBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 15, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 335.00 | SEK 487.00 | SEK 322.00 | SEK 436.80 | +31.3% | 77.2M | 186 |
| 2025 | SEK 316.00 | SEK 349.40 | SEK 241.80 | SEK 332.80 | +4.9% | 85.7M | 249 |
| 2024 | SEK 268.20 | SEK 354.40 | SEK 243.20 | SEK 317.40 | +18.9% | 107.9M | 251 |
| 2023 | SEK 207.18 | SEK 269.00 | SEK 189.03 | SEK 267.00 | +29.6% | 114.7M | 251 |
| 2022 | SEK 176.80 | SEK 234.49 | SEK 168.35 | SEK 206.03 | +16.5% | 135.9M | 253 |
| 2021 | SEK 159.51 | SEK 234.40 | SEK 121.40 | SEK 176.80 | +11.4% | 243M | 253 |
| 2020 | SEK 148.10 | SEK 230.01 | SEK 122.12 | SEK 158.65 | +7.5% | 259.7M | 252 |
| 2019 | SEK 183.73 | SEK 223.80 | SEK 138.21 | SEK 147.57 | -19.9% | 201.1M | 247 |
| 2018 | SEK 107.84 | SEK 286.17 | SEK 105.59 | SEK 184.35 | +71.9% | 235.3M | 252 |
| 2017 | SEK 102.01 | SEK 137.35 | SEK 101.34 | SEK 107.27 | +5.2% | 185.2M | 253 |
| 2016 | SEK 127.32 | SEK 127.32 | SEK 85.49 | SEK 101.92 | -20.7% | 328.7M | 253 |
| 2015 | SEK 76.41 | SEK 139.36 | SEK 72.88 | SEK 128.57 | +69.6% | 224.6M | 251 |
| 2014 | SEK 63.76 | SEK 90.50 | SEK 62.09 | SEK 75.79 | +18.9% | 141.9M | 249 |
| 2013 | SEK 35.53 | SEK 67.10 | SEK 35.15 | SEK 63.76 | +82.4% | 114.6M | 250 |
| 2012 | SEK 14.33 | SEK 43.46 | SEK 14.28 | SEK 34.96 | +149.0% | 93M | 250 |
| 2011 | SEK 35.04 | SEK 35.39 | SEK 10.89 | SEK 14.04 | -59.4% | 103.7M | 253 |
| 2010 | SEK 24.02 | SEK 40.17 | SEK 23.76 | SEK 34.62 | +45.7% | 154.7M | 253 |
| 2009 | SEK 18.92 | SEK 31.24 | SEK 18.02 | SEK 23.76 | +27.3% | 32M | 251 |
| 2008 | SEK 32.95 | SEK 33.60 | SEK 17.55 | SEK 18.66 | -42.6% | 12.1M | 252 |
| 2007 | SEK 47.18 | SEK 53.50 | SEK 29.53 | SEK 32.53 | -33.3% | 20.9M | 250 |
| 2006 | SEK 47.93 | SEK 51.57 | SEK 46.22 | SEK 48.79 | n/a | 22.9M | 76 |
SOBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 436.80 | -2.9% |
| August 2026 | SEK 449.80 | -4.4% |
| July 2026 | SEK 470.60 | +1.9% |
| June 2026 | SEK 462.00 | +4.5% |
| May 2026 | SEK 442.20 | +3.4% |
| April 2026 | SEK 427.80 | +9.1% |
| March 2026 | SEK 392.20 | -0.8% |
| February 2026 | SEK 395.40 | +17.3% |
| January 2026 | SEK 337.00 | +1.3% |
| December 2025 | SEK 332.80 | -1.8% |
| November 2025 | SEK 338.80 | +3.5% |
| October 2025 | SEK 327.20 | +14.1% |
About the SOBI data
Daily bars. 5,035 sessions from Sep 15, 2006 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SOBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SOBI share price history
