Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 309.94
+0.80 (0.26%)
At close: Oct 17, 2025
LON:0MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 308.70 | 313.70 | 306.60 | 309.94 | 309.94 | 0.26% | 720,089 |
| Oct 16, 2025 | 302.80 | 312.40 | 302.40 | 309.13 | 309.13 | 3.41% | 106,632 |
| Oct 15, 2025 | 297.00 | 302.00 | 295.51 | 298.93 | 298.93 | 1.33% | 27,471 |
| Oct 14, 2025 | 296.80 | 296.80 | 293.80 | 295.00 | 295.00 | -1.53% | 11,016 |
| Oct 13, 2025 | 301.90 | 304.60 | 296.80 | 299.58 | 299.58 | -0.82% | 473,966 |
| Oct 10, 2025 | 306.50 | 307.40 | 299.00 | 302.05 | 302.05 | -1.40% | 53,789 |
| Oct 9, 2025 | 312.10 | 312.20 | 304.20 | 306.34 | 306.34 | -2.44% | 5,608 |
| Oct 8, 2025 | 315.60 | 316.10 | 311.40 | 314.00 | 314.00 | -0.13% | 6,607 |
| Oct 7, 2025 | 315.40 | 318.00 | 313.00 | 314.40 | 314.40 | -0.65% | 705,075 |
| Oct 6, 2025 | 315.40 | 319.80 | 315.00 | 316.47 | 316.47 | 0.15% | 19,192 |
| Oct 3, 2025 | 308.30 | 319.40 | 313.20 | 316.00 | 316.00 | 2.47% | 132,403 |
| Oct 2, 2025 | 305.60 | 309.70 | 304.80 | 308.37 | 308.37 | 4.25% | 114,119 |
| Oct 1, 2025 | 288.50 | 299.20 | 289.80 | 295.80 | 295.80 | 4.00% | 25,806 |
| Sep 30, 2025 | 278.90 | 286.80 | 281.30 | 284.42 | 284.42 | 2.74% | 21,237 |
| Sep 29, 2025 | 266.90 | 279.40 | 266.00 | 276.83 | 276.83 | 3.93% | 782,232 |
| Sep 26, 2025 | 270.20 | 272.60 | 263.20 | 266.36 | 266.36 | -4.15% | 49,309 |
| Sep 25, 2025 | 277.20 | 279.50 | 276.40 | 277.88 | 277.88 | 0.63% | 42,384 |
| Sep 24, 2025 | 277.70 | 278.40 | 275.00 | 276.14 | 276.14 | -0.65% | 261,164 |
| Sep 23, 2025 | 279.30 | 282.00 | 277.00 | 277.96 | 277.96 | -1.30% | 16,776 |
| Sep 22, 2025 | 281.10 | 284.10 | 278.50 | 281.63 | 281.63 | 0.85% | 8,996 |
| Sep 19, 2025 | 277.10 | 281.00 | 278.10 | 279.25 | 279.25 | 1.28% | 67,697 |
| Sep 18, 2025 | 274.40 | 277.20 | 274.00 | 275.73 | 275.73 | 0.24% | 37,199 |
| Sep 17, 2025 | 281.00 | 278.80 | 274.20 | 275.06 | 275.06 | -1.21% | 32,333 |
| Sep 16, 2025 | 274.20 | 281.00 | 276.50 | 278.42 | 278.42 | 0.45% | 62,255 |
| Sep 15, 2025 | 271.10 | 278.60 | 271.60 | 277.16 | 277.16 | 1.66% | 47,149 |
| Sep 12, 2025 | 269.30 | 275.80 | 269.80 | 272.62 | 272.62 | 1.64% | 120,541 |
| Sep 11, 2025 | 269.00 | 272.00 | 267.00 | 268.22 | 268.22 | -1.59% | 623,351 |
| Sep 10, 2025 | 277.30 | 276.80 | 266.40 | 272.55 | 272.55 | -1.25% | 39,238 |
| Sep 9, 2025 | 274.80 | 276.60 | 271.40 | 276.00 | 276.00 | 1.02% | 6,351 |
| Sep 8, 2025 | 277.10 | 279.00 | 272.60 | 273.20 | 273.20 | -0.80% | 9,507 |
| Sep 5, 2025 | 275.20 | 276.60 | 275.00 | 275.40 | 275.40 | -0.44% | 14,028 |
| Sep 4, 2025 | 280.00 | 279.30 | 274.00 | 276.63 | 276.63 | -1.98% | 49,645 |
| Sep 3, 2025 | 277.20 | 283.40 | 276.90 | 282.20 | 282.20 | 2.42% | 18,820 |
| Sep 2, 2025 | 281.40 | 282.00 | 272.20 | 275.54 | 275.54 | -4.50% | 21,838 |
| Sep 1, 2025 | 287.50 | 291.80 | 283.40 | 288.52 | 288.52 | -0.45% | 11,108 |
| Aug 29, 2025 | 285.50 | 293.00 | 287.20 | 289.84 | 289.84 | -0.92% | 382,755 |
| Aug 28, 2025 | 291.40 | 294.30 | 291.20 | 292.52 | 292.52 | 0.11% | 34,437 |
| Aug 27, 2025 | 290.00 | 293.40 | 288.60 | 292.20 | 292.20 | -0.19% | 14,684 |
| Aug 26, 2025 | 288.00 | 295.40 | 289.60 | 292.76 | 292.76 | 0.67% | 84,234 |
| Aug 25, 2025 | 289.00 | 290.80 | 289.00 | 290.80 | 290.80 | -0.31% | 6,351 |
| Aug 22, 2025 | 285.40 | 293.40 | 287.40 | 291.70 | 291.70 | 2.06% | 43,083 |
| Aug 21, 2025 | 283.90 | 286.20 | 283.60 | 285.80 | 285.80 | 0.92% | 33,084 |
| Aug 20, 2025 | 277.60 | 284.60 | 276.40 | 283.20 | 283.20 | 0.90% | 15,760 |
| Aug 19, 2025 | 281.80 | 282.20 | 278.70 | 280.67 | 280.67 | -0.02% | 14,246 |
| Aug 18, 2025 | 273.40 | 281.50 | 275.00 | 280.72 | 280.72 | 2.12% | 39,459 |
| Aug 15, 2025 | 272.70 | 275.40 | 271.60 | 274.90 | 274.90 | 0.03% | 30,852 |
| Aug 14, 2025 | 276.40 | 275.20 | 271.00 | 274.81 | 274.81 | 0.06% | 11,556 |
| Aug 13, 2025 | 274.60 | 276.00 | 271.60 | 274.65 | 274.65 | -0.45% | 22,843 |
| Aug 12, 2025 | 272.90 | 276.20 | 272.70 | 275.90 | 275.90 | 0.93% | 7,737 |
| Aug 11, 2025 | 271.60 | 274.20 | 271.60 | 273.35 | 273.35 | 0.29% | 9,670 |