Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 322.81
+4.81 (1.51%)
At close: Dec 17, 2025
LON:0MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 324.90 | 326.60 | 322.80 | 324.80 | 324.80 | 0.62% | 31,249 |
| Dec 17, 2025 | 319.50 | 329.60 | 315.80 | 322.81 | 322.81 | 1.51% | 30,802 |
| Dec 16, 2025 | 322.20 | 323.40 | 316.00 | 318.00 | 318.00 | -1.99% | 65,255 |
| Dec 15, 2025 | 327.30 | 328.60 | 322.80 | 324.47 | 324.47 | -2.07% | 90,512 |
| Dec 12, 2025 | 333.70 | 334.60 | 328.60 | 331.32 | 331.32 | 0.09% | 695,060 |
| Dec 11, 2025 | 329.50 | 333.80 | 328.80 | 331.02 | 331.02 | 1.69% | 44,373 |
| Dec 10, 2025 | 325.20 | 329.80 | 324.00 | 325.51 | 325.51 | 0.53% | 35,616 |
| Dec 9, 2025 | 342.30 | 343.80 | 318.40 | 323.80 | 323.80 | -5.46% | 152,082 |
| Dec 8, 2025 | 342.30 | 344.20 | 341.40 | 342.51 | 342.51 | -0.37% | 11,340 |
| Dec 5, 2025 | 343.90 | 346.00 | 340.20 | 343.76 | 343.76 | 0.22% | 11,723 |
| Dec 4, 2025 | 335.70 | 344.80 | 334.00 | 343.00 | 343.00 | 4.20% | 30,408 |
| Dec 3, 2025 | 336.10 | 335.80 | 326.00 | 329.18 | 329.18 | -2.55% | 34,407 |
| Dec 2, 2025 | 338.20 | 339.40 | 336.60 | 337.79 | 337.79 | -0.34% | 16,357 |
| Dec 1, 2025 | 339.50 | 340.00 | 338.40 | 338.93 | 338.93 | -0.15% | 35,227 |
| Nov 28, 2025 | 342.90 | 343.40 | 338.80 | 339.46 | 339.46 | -1.09% | 26,596 |
| Nov 27, 2025 | 341.70 | 347.20 | 341.20 | 343.20 | 343.20 | 0.65% | 518,449 |
| Nov 26, 2025 | 341.10 | 342.60 | 339.20 | 341.00 | 341.00 | 0.77% | 263,268 |
| Nov 25, 2025 | 337.00 | 339.60 | 334.20 | 338.38 | 338.38 | 0.87% | 671,308 |
| Nov 24, 2025 | 335.80 | 337.60 | 334.00 | 335.46 | 335.46 | 1.56% | 161,622 |
| Nov 21, 2025 | 326.90 | 333.60 | 327.00 | 330.30 | 330.30 | -0.99% | 11,240 |
| Nov 20, 2025 | 336.80 | 336.60 | 331.80 | 333.61 | 333.61 | 0.03% | 12,675 |
| Nov 19, 2025 | 334.10 | 338.00 | 330.60 | 333.52 | 333.52 | 0.40% | 227,097 |
| Nov 18, 2025 | 334.90 | 334.00 | 329.40 | 332.18 | 332.18 | -1.10% | 499,719 |
| Nov 17, 2025 | 338.30 | 340.20 | 334.20 | 335.89 | 335.89 | -0.45% | 223,409 |
| Nov 14, 2025 | 338.20 | 340.60 | 334.40 | 337.40 | 337.40 | -0.79% | 10,057 |
| Nov 13, 2025 | 341.20 | 342.40 | 338.80 | 340.09 | 340.09 | 0.35% | 456,149 |
| Nov 12, 2025 | 338.00 | 340.20 | 337.40 | 338.90 | 338.90 | 2.37% | 305,699 |
| Nov 11, 2025 | 329.00 | 336.80 | 329.44 | 331.05 | 331.05 | 0.18% | 63,115 |
| Nov 10, 2025 | 329.80 | 332.70 | 328.80 | 330.45 | 330.45 | 1.37% | 10,507 |
| Nov 7, 2025 | 330.30 | 330.40 | 321.20 | 326.00 | 326.00 | -0.68% | 55,367 |
| Nov 6, 2025 | 328.40 | 330.00 | 326.80 | 328.23 | 328.23 | -0.37% | 195,665 |
| Nov 5, 2025 | 328.60 | 330.40 | 326.80 | 329.45 | 329.45 | -0.08% | 55,858 |
| Nov 4, 2025 | 329.70 | 332.40 | 325.40 | 329.72 | 329.72 | 0.67% | 89,048 |
| Nov 3, 2025 | 326.10 | 329.70 | 323.60 | 327.52 | 327.52 | 0.34% | 101,179 |
| Oct 31, 2025 | 331.20 | 331.60 | 326.40 | 326.40 | 326.40 | -0.18% | 1,162 |
| Oct 30, 2025 | 326.90 | 330.70 | 325.26 | 327.00 | 327.00 | -0.08% | 5,950 |
| Oct 29, 2025 | 325.30 | 329.50 | 324.60 | 327.25 | 327.25 | 0.88% | 73,187 |
| Oct 28, 2025 | 323.90 | 326.20 | 323.20 | 324.40 | 324.40 | 0.30% | 35,473 |
| Oct 27, 2025 | 319.40 | 326.20 | 320.20 | 323.42 | 323.42 | 1.80% | 53,176 |
| Oct 24, 2025 | 316.90 | 319.20 | 310.80 | 317.71 | 317.71 | 1.64% | 12,664 |
| Oct 23, 2025 | 313.60 | 316.80 | 310.80 | 312.59 | 312.59 | -0.86% | 4,122 |
| Oct 22, 2025 | 312.60 | 316.40 | 313.00 | 315.30 | 315.30 | 1.70% | 603,231 |
| Oct 21, 2025 | 307.50 | 316.00 | 305.20 | 310.04 | 310.03 | 1.38% | 695,579 |
| Oct 20, 2025 | 319.80 | 320.60 | 305.80 | 305.80 | 305.80 | -1.33% | 51,056 |
| 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 |