Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 463.00
+8.00 (1.76%)
At close: Sep 3, 2026
LON:0MTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 461.20 | 460.40 | 453.80 | 454.80 | 454.80 | -1.77% | 204,261 |
| 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 |
| Sep 1, 2026 | 450.10 | 458.40 | 453.00 | 457.40 | 457.40 | 1.69% | 61,438 |
| Aug 31, 2026 | 463.60 | 463.60 | 449.80 | 449.80 | 449.80 | -4.03% | 34,782 |
| Aug 28, 2026 | 468.70 | 470.60 | 466.20 | 468.70 | 468.70 | 0.53% | 18,829 |
| Aug 27, 2026 | 462.60 | 468.80 | 462.60 | 466.23 | 466.23 | 0.08% | 89,274 |
| Aug 26, 2026 | 468.20 | 469.20 | 462.60 | 465.85 | 465.85 | -0.80% | 64,123 |
| Aug 25, 2026 | 454.50 | 469.60 | 455.00 | 469.60 | 469.60 | 3.07% | 59,200 |
| Aug 24, 2026 | 458.30 | 458.60 | 451.00 | 455.60 | 455.60 | -1.08% | 14,673 |
| Aug 21, 2026 | 461.90 | 461.60 | 457.60 | 460.60 | 460.60 | 0.22% | 38,882 |
| Aug 20, 2026 | 468.00 | 467.40 | 456.80 | 459.60 | 459.60 | -1.29% | 272,922 |
| Aug 19, 2026 | 464.30 | 469.00 | 464.20 | 465.60 | 465.60 | 0.22% | 35,082 |
| Aug 18, 2026 | 458.50 | 465.60 | 458.40 | 464.60 | 464.60 | 2.84% | 24,315 |
| Aug 17, 2026 | 440.50 | 456.20 | 447.00 | 451.76 | 451.76 | 2.48% | 40,556 |
| Aug 14, 2026 | 445.20 | 447.20 | 435.40 | 440.83 | 440.83 | -0.89% | 10,392 |
| Aug 13, 2026 | 445.50 | 449.60 | 444.20 | 444.77 | 444.77 | -0.32% | 364,965 |
| Aug 12, 2026 | 442.50 | 447.00 | 439.50 | 446.20 | 446.20 | -0.26% | 6,894 |
| Aug 11, 2026 | 442.80 | 453.40 | 441.40 | 447.35 | 447.35 | -0.68% | 52,872 |
| Aug 10, 2026 | 453.10 | 457.40 | 449.60 | 450.40 | 450.40 | -0.89% | 52,297 |
| Aug 7, 2026 | 444.80 | 458.80 | 449.80 | 454.44 | 454.44 | 2.67% | 32,175 |
| Aug 6, 2026 | 442.40 | 445.80 | 440.50 | 442.63 | 442.63 | 0.44% | 15,191 |
| Aug 5, 2026 | 437.60 | 445.40 | 434.80 | 440.69 | 440.69 | 0.51% | 14,075 |
| Aug 4, 2026 | 440.60 | 439.80 | 434.40 | 438.46 | 438.46 | 0.07% | 55,597 |
| Aug 3, 2026 | 463.20 | 464.80 | 433.80 | 438.16 | 438.16 | -6.89% | 85,737 |
| Jul 31, 2026 | 475.30 | 480.00 | 469.00 | 470.60 | 470.60 | -0.63% | 316,347 |
| Jul 30, 2026 | 471.60 | 474.80 | 471.00 | 473.61 | 473.61 | 0.09% | 27,781 |
| Jul 29, 2026 | 465.90 | 475.80 | 465.20 | 473.20 | 473.20 | 1.43% | 330,470 |
| Jul 28, 2026 | 464.10 | 468.80 | 455.60 | 466.53 | 466.53 | 1.26% | 25,665 |
| Jul 27, 2026 | 458.00 | 464.00 | 456.00 | 460.74 | 460.74 | 1.00% | 63,096 |
| Jul 24, 2026 | 455.50 | 458.40 | 453.00 | 456.20 | 456.20 | -0.65% | 44,491 |
| Jul 23, 2026 | 460.10 | 461.20 | 452.00 | 459.20 | 459.20 | -1.79% | 49,931 |
| Jul 22, 2026 | 466.70 | 471.80 | 450.60 | 467.58 | 467.58 | 0.47% | 392,013 |
| Jul 21, 2026 | 464.80 | 466.20 | 461.00 | 465.40 | 465.40 | 0.52% | 26,096 |
| Jul 20, 2026 | 460.80 | 465.60 | 455.00 | 463.00 | 463.00 | 1.14% | 45,101 |
| Jul 17, 2026 | 454.50 | 461.80 | 445.60 | 457.77 | 457.76 | -1.81% | 85,169 |
| Jul 16, 2026 | 476.10 | 475.60 | 459.00 | 466.20 | 466.20 | 2.06% | 91,744 |
| Jul 15, 2026 | 452.90 | 457.60 | 452.20 | 456.80 | 456.80 | 0.87% | 57,586 |
| Jul 14, 2026 | 459.30 | 458.80 | 451.20 | 452.86 | 452.86 | -1.81% | 40,117 |
| Jul 13, 2026 | 470.60 | 469.00 | 460.80 | 461.20 | 461.20 | -2.12% | 19,506 |
| Jul 10, 2026 | 479.50 | 486.40 | 471.20 | 471.20 | 471.20 | -0.93% | 110,118 |
| Jul 9, 2026 | 476.50 | 479.60 | 472.80 | 475.61 | 475.61 | 0.31% | 164,549 |
| Jul 8, 2026 | 476.80 | 476.10 | 471.20 | 474.12 | 474.12 | -1.18% | 119,614 |
| Jul 7, 2026 | 481.50 | 482.20 | 476.00 | 479.80 | 479.80 | -0.35% | 139,857 |
| Jul 6, 2026 | 479.80 | 484.00 | 474.60 | 481.48 | 481.48 | 0.60% | 70,600 |
| Jul 3, 2026 | 482.70 | 482.20 | 477.20 | 478.60 | 478.60 | 2.02% | 155,898 |
| Jul 2, 2026 | 468.30 | 479.60 | 466.40 | 469.11 | 469.11 | 0.39% | 23,474 |
| Jul 1, 2026 | 461.90 | 468.20 | 460.40 | 467.30 | 467.30 | 1.15% | 421,605 |
| Jun 30, 2026 | 458.90 | 463.40 | 445.40 | 462.00 | 462.00 | -0.13% | 10,485 |
| Jun 29, 2026 | 456.00 | 464.00 | 452.40 | 462.60 | 462.60 | -0.77% | 7,624 |