Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 364.99
-8.81 (-2.36%)
At close: Mar 19, 2026
LON:0MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 370.00 | 370.00 | 362.40 | 362.80 | 362.80 | -2.94% | 337,978 |
| Mar 18, 2026 | 384.20 | 390.00 | 373.40 | 373.80 | 373.80 | -1.64% | 167,533 |
| Mar 17, 2026 | 377.40 | 383.80 | 376.00 | 380.04 | 380.04 | 1.56% | 17,581 |
| Mar 16, 2026 | 375.50 | 376.00 | 372.00 | 374.20 | 374.20 | -0.10% | 28,231 |
| Mar 13, 2026 | 376.80 | 378.60 | 371.50 | 374.59 | 374.59 | -1.65% | 12,611 |
| Mar 12, 2026 | 386.80 | 388.80 | 377.80 | 380.88 | 380.88 | -1.19% | 16,771 |
| Mar 11, 2026 | 393.80 | 394.00 | 382.60 | 385.48 | 385.48 | -0.53% | 308,427 |
| Mar 10, 2026 | 383.10 | 390.80 | 384.60 | 387.54 | 387.54 | 4.18% | 32,919 |
| Mar 9, 2026 | 364.90 | 376.80 | 366.60 | 371.99 | 371.99 | -2.04% | 18,234 |
| Mar 6, 2026 | 383.00 | 382.80 | 374.40 | 379.73 | 379.72 | -0.98% | 8,346 |
| Mar 5, 2026 | 388.20 | 390.00 | 380.00 | 383.48 | 383.48 | -0.88% | 32,845 |
| Mar 4, 2026 | 380.70 | 388.60 | 380.20 | 386.87 | 386.87 | 1.10% | 9,562 |
| Mar 3, 2026 | 379.00 | 384.40 | 380.60 | 382.66 | 382.66 | -2.54% | 17,051 |
| Mar 2, 2026 | 386.40 | 394.80 | 386.20 | 392.64 | 392.64 | -0.80% | 18,454 |
| Feb 27, 2026 | 402.40 | 403.80 | 394.00 | 395.80 | 395.80 | -0.90% | 14,969 |
| Feb 26, 2026 | 404.00 | 407.80 | 398.40 | 399.40 | 399.40 | -1.79% | 20,429 |
| Feb 25, 2026 | 405.50 | 409.80 | 404.40 | 406.68 | 406.68 | -0.05% | 57,567 |
| Feb 24, 2026 | 409.30 | 410.60 | 405.00 | 406.87 | 406.87 | -0.76% | 11,757 |
| Feb 23, 2026 | 401.90 | 410.00 | 402.00 | 410.00 | 410.00 | 2.35% | 22,634 |
| Feb 20, 2026 | 402.70 | 403.50 | 397.00 | 400.60 | 400.60 | -0.91% | 42,470 |
| Feb 19, 2026 | 418.80 | 416.80 | 400.20 | 404.28 | 404.28 | -4.65% | 42,332 |
| Feb 18, 2026 | 432.20 | 431.20 | 419.80 | 424.00 | 424.00 | 3.26% | 935,771 |
| Feb 17, 2026 | 404.40 | 414.40 | 404.60 | 410.60 | 410.60 | 1.35% | 24,817 |
| Feb 16, 2026 | 408.40 | 409.00 | 401.80 | 405.12 | 405.12 | -0.62% | 409,407 |
| Feb 13, 2026 | 412.20 | 410.40 | 402.80 | 407.65 | 407.65 | -0.63% | 39,531 |
| Feb 12, 2026 | 410.20 | 412.40 | 407.00 | 410.24 | 410.24 | 0.50% | 895,468 |
| Feb 11, 2026 | 398.60 | 412.60 | 395.40 | 408.20 | 408.20 | 1.21% | 187,343 |
| Feb 10, 2026 | 402.30 | 409.40 | 395.00 | 403.32 | 403.32 | 1.97% | 272,176 |
| Feb 9, 2026 | 396.80 | 403.10 | 392.60 | 395.53 | 395.53 | 2.30% | 440,087 |
| Feb 6, 2026 | 384.80 | 395.80 | 378.00 | 386.63 | 386.63 | 3.26% | 657,064 |
| Feb 5, 2026 | 368.90 | 385.10 | 367.60 | 374.43 | 374.43 | 5.02% | 22,157 |
| Feb 4, 2026 | 355.90 | 360.70 | 353.20 | 356.54 | 356.54 | 1.03% | 72,478 |
| Feb 3, 2026 | 346.90 | 354.80 | 337.40 | 352.89 | 352.89 | 3.69% | 282,139 |
| Feb 2, 2026 | 337.00 | 346.40 | 335.80 | 340.35 | 340.35 | 0.83% | 15,587 |
| Jan 30, 2026 | 333.30 | 339.00 | 335.60 | 337.55 | 337.55 | 0.21% | 10,462 |
| Jan 29, 2026 | 333.30 | 342.40 | 333.40 | 336.85 | 336.85 | -0.85% | 21,350 |
| Jan 28, 2026 | 344.20 | 344.80 | 338.20 | 339.73 | 339.73 | -1.52% | 213,641 |
| Jan 27, 2026 | 343.00 | 348.60 | 342.80 | 344.97 | 344.97 | 0.75% | 282,167 |
| Jan 26, 2026 | 340.90 | 342.80 | 337.60 | 342.40 | 342.40 | 0.53% | 109,691 |
| Jan 23, 2026 | 334.90 | 344.40 | 337.00 | 340.61 | 340.61 | 2.28% | 37,772 |
| Jan 22, 2026 | 333.20 | 333.80 | 331.60 | 333.01 | 333.01 | 2.37% | 286,607 |
| Jan 21, 2026 | 323.10 | 329.00 | 322.20 | 325.29 | 325.29 | 0.25% | 34,412 |
| Jan 20, 2026 | 326.40 | 327.00 | 322.20 | 324.49 | 324.49 | -1.35% | 33,122 |
| Jan 19, 2026 | 323.40 | 330.80 | 323.40 | 328.94 | 328.94 | -1.63% | 100,083 |
| Jan 16, 2026 | 340.40 | 341.00 | 331.60 | 334.37 | 334.37 | -1.08% | 364,878 |
| Jan 15, 2026 | 342.90 | 345.40 | 333.20 | 338.03 | 338.03 | -1.06% | 51,060 |
| Jan 14, 2026 | 335.90 | 345.00 | 338.80 | 341.64 | 341.64 | 1.10% | 93,319 |
| Jan 13, 2026 | 336.00 | 339.20 | 335.60 | 337.91 | 337.91 | -2.17% | 49,890 |
| Jan 12, 2026 | 348.30 | 347.80 | 335.20 | 345.40 | 345.40 | -0.29% | 20,025 |
| Jan 9, 2026 | 348.60 | 349.40 | 342.00 | 346.41 | 346.41 | -0.27% | 32,835 |