Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 278.70
+1.54 (0.56%)
At close: Sep 16, 2025
LON:0MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 272.90 | 273.60 | 270.80 | 272.55 | 272.55 | -0.46% | 5,082 |
| Aug 7, 2025 | 269.40 | 276.00 | 269.20 | 273.81 | 273.81 | 0.27% | 9,679 |
| Aug 6, 2025 | 276.10 | 275.80 | 269.60 | 273.06 | 273.06 | -0.32% | 14,957 |
| Aug 5, 2025 | 271.40 | 275.20 | 271.80 | 273.94 | 273.94 | 2.08% | 50,172 |
| Aug 4, 2025 | 265.80 | 269.80 | 265.00 | 268.35 | 268.35 | 1.62% | 4,152 |
| Aug 1, 2025 | 265.60 | 264.40 | 261.70 | 264.06 | 264.06 | -3.35% | 9,901 |
| Jul 31, 2025 | 279.70 | 281.00 | 269.60 | 273.20 | 273.20 | -2.20% | 244,273 |
| Jul 30, 2025 | 283.60 | 283.40 | 277.40 | 279.36 | 279.36 | -3.82% | 23,042 |
| Jul 29, 2025 | 281.90 | 290.46 | 281.20 | 290.46 | 290.46 | 3.00% | 9,226 |
| Jul 28, 2025 | 283.80 | 285.20 | 281.60 | 282.00 | 282.00 | 0.07% | 7,743 |
| Jul 25, 2025 | 280.70 | 283.20 | 280.90 | 281.81 | 281.81 | -0.35% | 6,338 |
| Jul 24, 2025 | 276.40 | 284.80 | 276.80 | 282.79 | 282.79 | 2.76% | 471,071 |
| Jul 23, 2025 | 273.10 | 277.00 | 273.60 | 275.21 | 275.21 | 1.82% | 308,691 |
| Jul 22, 2025 | 270.50 | 272.00 | 268.20 | 270.28 | 270.28 | -0.32% | 32,938 |
| Jul 21, 2025 | 271.40 | 272.60 | 269.60 | 271.16 | 271.16 | -0.52% | 5,578 |
| Jul 18, 2025 | 274.50 | 274.20 | 271.60 | 272.58 | 272.58 | -2.94% | 12,311 |
| Jul 17, 2025 | 284.30 | 285.40 | 274.20 | 280.83 | 280.83 | -1.29% | 75,940 |
| Jul 16, 2025 | 301.80 | 288.20 | 280.60 | 284.49 | 284.49 | -4.25% | 61,687 |
| Jul 15, 2025 | 296.50 | 300.40 | 294.20 | 297.11 | 297.11 | 1.57% | 316,914 |
| Jul 14, 2025 | 285.10 | 295.40 | 287.20 | 292.52 | 292.52 | 1.05% | 24,931 |
| Jul 11, 2025 | 291.20 | 291.50 | 285.80 | 289.49 | 289.49 | -0.42% | 11,258 |
| Jul 10, 2025 | 284.60 | 292.80 | 284.60 | 290.71 | 290.71 | 2.74% | 160,051 |
| Jul 9, 2025 | 286.30 | 284.00 | 281.00 | 282.96 | 282.96 | -0.37% | 50,427 |
| Jul 8, 2025 | 287.30 | 287.20 | 282.80 | 284.01 | 284.01 | -0.49% | 8,404 |