Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 444.50
+9.50 (2.18%)
At close: Jun 4, 2026
LON:0MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 434.60 | 444.50 | 434.60 | 444.00 | 444.00 | 2.07% | 95,494 |
| Jun 3, 2026 | 435.90 | 436.40 | 431.00 | 435.00 | 435.00 | - | 56,610 |
| Jun 2, 2026 | 434.80 | 435.90 | 430.60 | 435.00 | 435.00 | 0.18% | 3,502 |
| Jun 1, 2026 | 440.60 | 442.40 | 432.00 | 434.20 | 434.20 | -1.81% | 20,128 |
| May 29, 2026 | 438.50 | 442.20 | 436.20 | 442.20 | 442.20 | 1.07% | 23,910 |
| May 28, 2026 | 436.80 | 438.00 | 432.00 | 437.50 | 437.50 | -1.46% | 97,400 |
| May 27, 2026 | 440.70 | 444.20 | 439.00 | 444.00 | 444.00 | 1.14% | 47,598 |
| May 26, 2026 | 442.50 | 444.00 | 433.00 | 439.00 | 439.00 | -1.20% | 238,394 |
| May 25, 2026 | 443.20 | 447.40 | 443.20 | 444.35 | 444.35 | 0.76% | 4,681 |
| May 22, 2026 | 446.60 | 449.40 | 439.80 | 441.00 | 441.00 | - | 56,066 |
| May 21, 2026 | 436.60 | 441.00 | 433.60 | 441.00 | 441.00 | 1.05% | 9,938 |
| May 20, 2026 | 432.80 | 439.00 | 430.40 | 436.40 | 436.40 | 0.46% | 6,164 |
| May 19, 2026 | 433.20 | 436.00 | 430.60 | 434.40 | 434.40 | 0.05% | 9,562 |
| May 18, 2026 | 438.30 | 441.20 | 434.00 | 434.20 | 434.20 | -1.54% | 88,888 |
| May 15, 2026 | 441.00 | 444.80 | 438.10 | 441.00 | 441.00 | 0.41% | 17,382 |
| May 13, 2026 | 439.10 | 441.60 | 437.70 | 439.20 | 439.20 | -0.50% | 228,048 |
| May 12, 2026 | 440.00 | 443.00 | 438.00 | 441.40 | 441.40 | 0.12% | 16,362 |
| May 11, 2026 | 432.40 | 444.60 | 431.20 | 440.88 | 440.88 | 2.48% | 17,616 |
| May 8, 2026 | 442.90 | 442.60 | 428.20 | 430.20 | 430.20 | -3.40% | 34,551 |
| May 7, 2026 | 447.90 | 448.60 | 442.60 | 445.33 | 445.33 | 0.98% | 28,312 |
| May 6, 2026 | 434.80 | 443.00 | 434.00 | 441.00 | 441.00 | 1.61% | 44,642 |
| May 5, 2026 | 432.00 | 439.00 | 431.40 | 434.00 | 434.00 | 1.45% | 32,614 |
| May 4, 2026 | 428.00 | 430.80 | 423.00 | 427.80 | 427.80 | - | 33,807 |
| Apr 30, 2026 | 416.70 | 427.80 | 417.20 | 427.80 | 427.80 | 5.89% | 287,723 |
| Apr 29, 2026 | 401.40 | 423.80 | 402.60 | 404.01 | 404.01 | 1.45% | 252,518 |
| Apr 28, 2026 | 412.50 | 412.40 | 393.00 | 398.25 | 398.25 | -0.09% | 40,956 |
| Apr 27, 2026 | 398.30 | 401.00 | 396.40 | 398.61 | 398.61 | 0.97% | 15,301 |
| Apr 24, 2026 | 400.00 | 401.40 | 394.65 | 394.80 | 394.80 | -1.45% | 67,311 |
| Apr 23, 2026 | 404.90 | 405.50 | 400.20 | 400.60 | 400.60 | -1.77% | 101,434 |
| Apr 22, 2026 | 411.10 | 411.80 | 407.20 | 407.80 | 407.80 | -1.45% | 12,909 |
| Apr 21, 2026 | 418.60 | 419.00 | 409.80 | 413.80 | 413.80 | -1.32% | 27,556 |
| Apr 20, 2026 | 417.80 | 421.20 | 415.60 | 419.34 | 419.34 | 0.83% | 41,039 |
| Apr 17, 2026 | 412.30 | 421.00 | 411.40 | 415.90 | 415.90 | 0.20% | 20,070 |
| Apr 16, 2026 | 415.70 | 417.60 | 410.20 | 415.05 | 415.05 | 0.69% | 3,432 |
| Apr 15, 2026 | 410.40 | 414.00 | 410.60 | 412.20 | 412.20 | 0.29% | 440,818 |
| Apr 14, 2026 | 409.00 | 411.20 | 405.20 | 411.00 | 411.00 | 1.23% | 14,527 |
| Apr 13, 2026 | 403.60 | 407.00 | 400.00 | 406.00 | 406.00 | 0.79% | 26,778 |
| Apr 10, 2026 | 403.40 | 406.30 | 400.60 | 402.80 | 402.80 | 0.20% | 280,950 |
| Apr 9, 2026 | 406.10 | 406.40 | 400.40 | 402.00 | 402.00 | -1.18% | 8,833 |
| Apr 8, 2026 | 407.40 | 408.40 | 403.80 | 406.80 | 406.80 | 3.72% | 45,467 |
| Apr 7, 2026 | 404.70 | 408.00 | 392.20 | 392.20 | 392.20 | -2.15% | 379,239 |
| Apr 2, 2026 | 405.90 | 407.60 | 398.10 | 400.80 | 400.80 | -1.67% | 10,663 |
| Apr 1, 2026 | 399.80 | 408.60 | 399.00 | 407.60 | 407.60 | 3.93% | 432,674 |
| Mar 31, 2026 | 386.30 | 394.40 | 378.00 | 392.20 | 392.20 | 2.64% | 58,042 |
| Mar 30, 2026 | 387.00 | 385.90 | 380.40 | 382.11 | 382.10 | -0.91% | 409,387 |
| Mar 27, 2026 | 389.50 | 395.60 | 385.00 | 385.60 | 385.60 | 1.83% | 98,615 |
| Mar 26, 2026 | 378.10 | 383.00 | 375.80 | 378.67 | 378.67 | 1.52% | 27,057 |
| Mar 25, 2026 | 367.30 | 380.20 | 363.60 | 373.01 | 373.01 | 3.61% | 32,154 |
| Mar 24, 2026 | 361.00 | 365.00 | 359.60 | 360.00 | 360.00 | 0.62% | 68,451 |
| Mar 23, 2026 | 353.60 | 365.00 | 347.80 | 357.77 | 357.77 | -1.55% | 65,060 |