Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 408.20
+4.88 (1.21%)
At close: Feb 11, 2026
LON:0MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 409.40 | 412.40 | 407.00 | 410.20 | 410.20 | 0.49% | 27,866 |
| 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 |
| Jan 8, 2026 | 350.90 | 352.60 | 344.00 | 347.34 | 347.34 | 4.01% | 28,761 |
| Jan 7, 2026 | 336.60 | 339.00 | 330.80 | 333.94 | 333.94 | 0.73% | 60,746 |
| Jan 5, 2026 | 331.80 | 334.60 | 329.40 | 331.53 | 331.53 | 0.12% | 17,406 |
| Jan 2, 2026 | 334.90 | 335.60 | 329.60 | 331.15 | 331.14 | -0.04% | 21,091 |
| Dec 30, 2025 | 332.20 | 333.20 | 330.20 | 331.28 | 331.28 | -0.08% | 3,976 |
| Dec 29, 2025 | 329.30 | 334.20 | 329.10 | 331.54 | 331.54 | 1.02% | 17,468 |
| Dec 23, 2025 | 330.00 | 330.60 | 327.60 | 328.20 | 328.20 | 0.05% | 22,312 |
| Dec 22, 2025 | 327.80 | 331.20 | 326.60 | 328.03 | 328.03 | 0.53% | 2,528 |
| Dec 19, 2025 | 322.50 | 328.00 | 323.00 | 326.31 | 326.31 | 0.47% | 271,908 |
| 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 |