Alvotech SDB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 87.360 | 90.500 | 75.900 | 76.290 | 76.290 | 66,915 |
| 2025-08-13 | 84.290 | 86.160 | 82.030 | 85.000 | 85.000 | 8,187 |
| 2025-08-12 | 84.690 | 85.000 | 82.150 | 84.330 | 84.330 | 2,413 |
| 2025-08-11 | 82.320 | 85.590 | 80.610 | 84.600 | 84.600 | 16,454 |
| 2025-08-08 | 82.830 | 82.830 | 81.280 | 81.630 | 81.630 | 5,498 |
| 2025-08-07 | 82.010 | 84.180 | 81.400 | 82.210 | 82.210 | 22,794 |
| 2025-08-06 | 84.520 | 86.000 | 82.510 | 82.510 | 82.510 | 26,666 |
| 2025-08-05 | 86.000 | 88.100 | 85.220 | 85.380 | 85.380 | 12,090 |
| 2025-08-04 | 86.250 | 88.000 | 85.040 | 86.000 | 86.000 | 11,182 |
| 2025-08-01 | 91.500 | 91.550 | 86.000 | 86.000 | 86.000 | 21,131 |
| 2025-07-31 | 93.000 | 94.390 | 89.160 | 90.720 | 90.720 | 13,687 |
| 2025-07-30 | 94.610 | 96.490 | 93.010 | 93.650 | 93.650 | 13,615 |
| 2025-07-29 | 93.500 | 101.00 | 92.700 | 94.610 | 94.610 | 98,025 |
| 2025-07-28 | 87.870 | 92.880 | 87.510 | 92.290 | 92.290 | 56,602 |
| 2025-07-25 | 86.500 | 88.200 | 84.040 | 87.000 | 87.000 | 13,995 |
| 2025-07-24 | 84.000 | 87.610 | 84.000 | 86.000 | 86.000 | 4,046 |
| 2025-07-23 | 83.110 | 85.310 | 83.110 | 84.000 | 84.000 | 3,649 |
| 2025-07-22 | 84.500 | 85.540 | 83.020 | 83.100 | 83.100 | 15,090 |
| 2025-07-21 | 84.000 | 86.790 | 84.000 | 85.700 | 85.700 | 13,148 |
| 2025-07-18 | 83.000 | 85.480 | 81.550 | 84.480 | 84.480 | 18,844 |
| 2025-07-17 | 83.010 | 85.680 | 82.210 | 82.900 | 82.900 | 2,155 |
| 2025-07-16 | 85.700 | 85.700 | 82.240 | 83.610 | 83.610 | 5,291 |
| 2025-07-15 | 81.500 | 85.880 | 81.150 | 85.320 | 85.320 | 70,211 |
| 2025-07-14 | 81.510 | 82.690 | 81.020 | 82.120 | 82.120 | 16,989 |
| 2025-07-11 | 82.110 | 83.490 | 81.510 | 81.690 | 81.690 | 12,899 |
| 2025-07-10 | 82.610 | 84.840 | 82.000 | 84.190 | 84.190 | 17,013 |
| 2025-07-09 | 83.010 | 83.650 | 82.500 | 82.610 | 82.610 | 47,918 |
| 2025-07-08 | 85.070 | 85.070 | 82.540 | 82.540 | 82.540 | 19,207 |
| 2025-07-07 | 84.070 | 86.990 | 83.690 | 85.070 | 85.070 | 15,491 |
| 2025-07-04 | 85.880 | 85.880 | 83.630 | 84.810 | 84.810 | 11,265 |
| 2025-07-03 | 84.000 | 86.500 | 83.020 | 85.500 | 85.500 | 31,136 |
| 2025-07-02 | 84.600 | 85.500 | 83.510 | 84.520 | 84.520 | 29,591 |
| 2025-07-01 | 84.500 | 86.060 | 83.500 | 84.600 | 84.600 | 49,350 |
| 2025-06-30 | 89.000 | 89.000 | 85.500 | 86.000 | 86.000 | 35,430 |
| 2025-06-27 | 88.500 | 90.000 | 87.000 | 88.000 | 88.000 | 15,950 |
| 2025-06-26 | 86.000 | 90.000 | 86.000 | 88.500 | 88.500 | 67,570 |
| 2025-06-25 | 86.000 | 92.500 | 86.000 | 86.500 | 86.500 | 38,701 |
| 2025-06-24 | 89.500 | 92.500 | 86.500 | 87.500 | 87.500 | 28,353 |
| 2025-06-23 | 83.000 | 90.000 | 81.500 | 89.000 | 89.000 | 159,902 |
| 2025-06-19 | 87.000 | 87.000 | 83.000 | 83.000 | 83.000 | 48,681 |
| 2025-06-18 | 85.500 | 87.500 | 85.500 | 86.500 | 86.500 | 21,110 |
| 2025-06-17 | 87.500 | 87.500 | 83.000 | 85.000 | 85.000 | 50,655 |
| 2025-06-16 | 90.000 | 90.500 | 86.500 | 87.000 | 87.000 | 38,700 |
| 2025-06-13 | 92.000 | 92.000 | 88.500 | 91.000 | 91.000 | 82,662 |
| 2025-06-12 | 94.000 | 95.500 | 92.000 | 92.000 | 92.000 | 109,721 |
| 2025-06-11 | 98.500 | 99.500 | 94.000 | 94.000 | 94.000 | 75,362 |
| 2025-06-10 | 101.00 | 102.00 | 98.500 | 98.500 | 98.500 | 24,034 |
| 2025-06-09 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 50,411 |
| 2025-06-05 | 104.00 | 104.00 | 98.000 | 100.00 | 100.00 | 6,308,877 |
| 2025-06-04 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 6,065 |
| 2025-06-03 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 10,418 |
| 2025-06-02 | 110.00 | 119.00 | 106.00 | 110.00 | 110.00 | 14,904 |
| 2025-05-30 | 115.00 | 157.00 | 105.00 | 111.00 | 111.00 | 62,705 |
| 2025-05-28 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 9,008 |
| 2025-05-27 | 102.00 | 111.00 | 102.00 | 105.00 | 105.00 | 21,999 |
| 2025-05-26 | 95.000 | 103.00 | 95.000 | 101.00 | 101.00 | 15,017 |
| 2025-05-23 | 96.000 | 96.000 | 93.500 | 94.500 | 94.500 | 5,291 |
| 2025-05-22 | 94.000 | 97.000 | 93.500 | 96.500 | 96.500 | 8,823 |
| 2025-05-21 | 92.440 | 95.800 | 92.110 | 94.450 | 94.450 | 19,292 |
| 2025-05-20 | 97.660 | 97.660 | 92.400 | 94.500 | 94.500 | 38,258 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.