Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 477.00
-19.60 (-3.95%)
At close: Nov 10, 2026
LON:0MTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 482.80 | 493.20 | 476.90 | 477.00 | 477.00 | -3.95% | 319,572 |
| Nov 9, 2026 | 497.85 | 506.50 | 488.60 | 496.60 | 496.60 | -0.32% | 83,650 |
| Nov 6, 2026 | 484.40 | 498.20 | 479.90 | 498.20 | 498.20 | 1.05% | 29,484 |
| Nov 5, 2026 | 486.10 | 495.80 | 487.70 | 493.00 | 493.00 | 2.15% | 27,585 |
| Nov 4, 2026 | 477.00 | 482.60 | 475.80 | 482.60 | 482.60 | 1.09% | 10,423 |
| Nov 3, 2026 | 480.50 | 481.80 | 477.20 | 477.40 | 477.40 | -0.38% | 80,510 |
| Nov 2, 2026 | 482.50 | 485.00 | 475.40 | 479.20 | 479.20 | -1.76% | 8,514 |
| Oct 30, 2026 | 490.45 | 489.60 | 487.80 | 487.80 | 487.80 | 0.12% | 262,209 |
| Oct 29, 2026 | 473.70 | 491.80 | 473.80 | 487.20 | 487.20 | 1.12% | 70,922 |
| Oct 28, 2026 | 471.50 | 484.00 | 470.60 | 481.80 | 481.80 | 4.06% | 204,320 |
| Oct 27, 2026 | 470.30 | 475.00 | 452.60 | 463.00 | 463.00 | 1.14% | 164,189 |
| Oct 26, 2026 | 454.70 | 461.40 | 456.80 | 457.80 | 457.80 | 0.79% | 65,828 |
| Oct 23, 2026 | 453.40 | 454.20 | 442.40 | 454.20 | 454.20 | 0.31% | 28,755 |
| Oct 22, 2026 | 449.70 | 453.00 | 445.60 | 452.80 | 452.80 | -1.22% | 4,172 |
| Oct 21, 2026 | 445.60 | 458.40 | 445.40 | 458.40 | 458.40 | 2.64% | 124,777 |
| Oct 20, 2026 | 438.90 | 446.60 | 440.00 | 446.60 | 446.60 | 2.57% | 79,385 |
| Oct 19, 2026 | 435.60 | 437.60 | 432.60 | 435.40 | 435.40 | -0.16% | 271,494 |
| Oct 16, 2026 | 440.40 | 439.40 | 432.40 | 436.10 | 436.10 | -1.16% | 9,792 |
| Oct 15, 2026 | 437.90 | 442.30 | 437.00 | 441.20 | 441.20 | 1.01% | 248,310 |
| Oct 14, 2026 | 428.40 | 437.40 | 426.70 | 436.80 | 436.80 | 3.31% | 15,691 |
| Oct 13, 2026 | 434.60 | 437.20 | 420.80 | 422.80 | 422.80 | -2.31% | 17,642 |
| Oct 12, 2026 | 431.30 | 434.50 | 430.80 | 432.80 | 432.80 | 1.03% | 3,057 |
| Oct 9, 2026 | 427.70 | 430.80 | 428.20 | 428.40 | 428.40 | 1.18% | 38,117 |
| Oct 8, 2026 | 430.10 | 430.10 | 421.80 | 423.40 | 423.40 | -2.31% | 28,112 |
| Oct 7, 2026 | 427.40 | 434.60 | 426.40 | 433.40 | 433.40 | 1.03% | 519,135 |
| Oct 6, 2026 | 429.80 | 435.00 | 426.40 | 429.00 | 429.00 | 1.23% | 10,767 |
| Oct 5, 2026 | 430.20 | 431.20 | 423.60 | 423.80 | 423.80 | -0.94% | 347,993 |
| Oct 2, 2026 | 429.60 | 436.20 | 427.40 | 427.80 | 427.80 | -2.06% | 5,079 |
| Oct 1, 2026 | 439.90 | 442.40 | 435.50 | 436.80 | 436.80 | -0.86% | 12,571 |
| Sep 30, 2026 | 438.70 | 443.70 | 438.10 | 440.60 | 440.60 | 0.96% | 268,157 |
| Sep 29, 2026 | 439.10 | 442.60 | 435.20 | 436.40 | 436.40 | -0.71% | 698 |
| Sep 28, 2026 | 438.20 | 440.20 | 435.00 | 439.50 | 439.50 | 0.07% | 11,837 |
| Sep 25, 2026 | 437.90 | 443.20 | 437.80 | 439.20 | 439.20 | 0.87% | 1,873 |
| Sep 24, 2026 | 438.40 | 439.60 | 434.20 | 435.40 | 435.40 | -1.40% | 30,991 |
| Sep 23, 2026 | 445.60 | 448.00 | 441.60 | 441.60 | 441.60 | -1.91% | 13,944 |
| Sep 22, 2026 | 444.60 | 450.20 | 440.80 | 450.20 | 450.20 | 1.35% | 36,826 |
| Sep 21, 2026 | 450.40 | 448.00 | 443.40 | 444.20 | 444.20 | -1.54% | 220,843 |
| Sep 18, 2026 | 444.50 | 453.40 | 444.90 | 451.13 | 451.13 | 1.20% | 519,915 |
| Sep 17, 2026 | 442.70 | 448.20 | 441.00 | 445.80 | 445.80 | 1.27% | 31,939 |
| Sep 16, 2026 | 441.10 | 445.90 | 438.60 | 440.20 | 440.20 | -0.77% | 24,048 |
| Sep 15, 2026 | 449.10 | 449.30 | 436.80 | 443.60 | 443.60 | -1.68% | 14,385 |
| Sep 14, 2026 | 438.70 | 451.60 | 438.40 | 451.20 | 451.20 | 3.48% | 111,834 |
| Sep 11, 2026 | 437.60 | 445.00 | 433.00 | 436.03 | 436.03 | -0.63% | 11,577 |
| Sep 10, 2026 | 445.00 | 443.20 | 438.80 | 438.80 | 438.80 | -1.04% | 57,468 |
| Sep 9, 2026 | 454.70 | 454.20 | 443.00 | 443.40 | 443.40 | -2.43% | 49,494 |
| Sep 8, 2026 | 456.10 | 461.00 | 451.00 | 454.45 | 454.44 | 0.34% | 65,799 |
| Sep 7, 2026 | 453.90 | 454.20 | 451.40 | 452.89 | 452.89 | -0.42% | 22,271 |
| Sep 4, 2026 | 461.20 | 460.40 | 453.80 | 454.80 | 454.80 | -1.77% | 334,261 |
| Sep 3, 2026 | 456.30 | 464.20 | 455.40 | 463.00 | 463.00 | 1.76% | 22,008 |
| Sep 2, 2026 | 456.00 | 462.00 | 454.40 | 455.00 | 455.00 | -0.52% | 944,989 |