Swedish Orphan Biovitrum AB (publ) (LON:0MTD)
London · Delayed Price · Currency is GBP · Price in SEK 438.80
-2.60 (-0.59%)
At close: May 13, 2026
LON:0MTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 440.00 | 441.60 | 437.70 | 438.80 | 438.80 | -0.59% | 41,810 |
| 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 |
| Mar 20, 2026 | 367.70 | 365.80 | 357.80 | 363.40 | 363.40 | -0.44% | 109,301 |
| Mar 19, 2026 | 371.40 | 370.00 | 362.40 | 364.99 | 364.99 | -2.36% | 342,627 |
| Mar 18, 2026 | 384.20 | 390.00 | 373.40 | 373.80 | 373.80 | -1.64% | 167,533 |
| Mar 17, 2026 | 377.40 | 383.80 | 376.00 | 380.04 | 380.04 | 1.56% | 17,581 |
| Mar 16, 2026 | 375.50 | 376.00 | 372.00 | 374.20 | 374.20 | -0.10% | 28,231 |
| Mar 13, 2026 | 376.80 | 378.60 | 371.50 | 374.59 | 374.59 | -1.65% | 12,611 |
| Mar 12, 2026 | 386.80 | 388.80 | 377.80 | 380.88 | 380.88 | -1.19% | 16,771 |
| Mar 11, 2026 | 393.80 | 394.00 | 382.60 | 385.48 | 385.48 | -0.53% | 308,427 |
| Mar 10, 2026 | 383.10 | 390.80 | 384.60 | 387.54 | 387.54 | 4.18% | 32,919 |
| Mar 9, 2026 | 364.90 | 376.80 | 366.60 | 371.99 | 371.99 | -2.04% | 18,234 |
| Mar 6, 2026 | 383.00 | 382.80 | 374.40 | 379.73 | 379.72 | -0.98% | 8,346 |
| Mar 5, 2026 | 388.20 | 390.00 | 380.00 | 383.48 | 383.48 | -0.88% | 32,845 |
| Mar 4, 2026 | 380.70 | 388.60 | 380.20 | 386.87 | 386.87 | 1.10% | 9,562 |
| Mar 3, 2026 | 379.00 | 384.40 | 380.60 | 382.66 | 382.66 | -2.54% | 17,051 |
| Mar 2, 2026 | 386.40 | 394.80 | 386.20 | 392.64 | 392.64 | -0.80% | 18,454 |