UK markets closed

Swedish Orphan Biovitrum AB (publ) (0MTD.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
215.00-9.04 (-4.03%)
At close: 04:57PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024260.90263.20260.60262.17262.17412,799
01 Mar 2024253.80262.60252.80253.79253.79167,203
29 Feb 2024256.70259.00253.60254.63254.6378,952
28 Feb 2024254.60258.40253.40256.17256.1742,540
27 Feb 2024257.70257.40252.00255.11255.111,074,778
26 Feb 2024263.70262.40256.00258.88258.88524,847
23 Feb 2024266.30267.20262.20266.48266.48169,716
22 Feb 2024262.60265.40259.00263.23263.23105,119
21 Feb 2024262.90265.80260.60264.83264.83248,160
20 Feb 2024259.00264.80260.60263.96263.9693,325
19 Feb 2024253.70260.00253.80259.76259.76468,007
16 Feb 2024257.30257.40251.60254.38254.3841,282
15 Feb 2024250.60256.40250.80254.05254.0589,410
14 Feb 2024250.80250.60244.80250.35250.3540,941
13 Feb 2024251.10254.60251.04252.04252.04124,656
12 Feb 2024254.00255.00243.20252.42252.42362,928
09 Feb 2024258.20258.60251.80253.85253.85277,081
08 Feb 2024257.20275.40252.40265.27265.27624,670
07 Feb 2024283.40286.20281.20281.78281.7822,685
06 Feb 2024275.60282.60275.40279.72279.72463,112
05 Feb 2024272.80275.40271.60274.17274.17135,128
02 Feb 2024280.30286.60271.40284.40284.40151,188
01 Feb 2024300.50301.80276.80300.00300.0086,900
31 Jan 2024293.60294.80289.80292.60292.6042,857
30 Jan 2024292.30295.00292.60294.05294.0511,509
29 Jan 2024287.50291.00286.20290.10290.1068,145
26 Jan 2024289.60290.00286.80287.02287.0243,436
25 Jan 2024291.20293.00288.60289.27289.2718,939
24 Jan 2024288.20290.82286.60290.39290.3964,804
23 Jan 2024293.60294.00283.60285.18285.18249,335
22 Jan 2024292.40296.00291.60293.19293.1920,641
19 Jan 2024291.50292.80288.20292.19292.1993,873
18 Jan 2024288.20291.20287.40289.46289.4626,250
17 Jan 2024287.70289.00282.40287.09287.0954,251
16 Jan 2024286.80292.40285.40290.40290.4069,707
15 Jan 2024291.80292.00283.60287.34287.3464,318
12 Jan 2024287.50293.40288.00291.83291.8336,028
11 Jan 2024281.00289.00280.40284.60284.6088,758
10 Jan 2024282.10282.60277.40279.42279.4217,036
09 Jan 2024276.40281.40276.00278.62278.62234,942
08 Jan 2024272.00274.60269.80273.83273.8384,844
05 Jan 2024266.70270.20266.20269.00269.009,200
04 Jan 2024272.40275.80266.80268.03268.0326,951
03 Jan 2024269.60274.20268.80270.70270.7070,668
02 Jan 2024268.10269.80266.20269.60269.6065,309
29 Dec 2023267.70268.80266.00267.30267.3034,537
28 Dec 2023265.70268.40266.20267.20267.2016,895
27 Dec 2023262.40266.60262.60264.53264.5327,160
22 Dec 2023261.20264.60260.80262.20262.2045,430
21 Dec 2023262.70265.00261.80263.45263.4524,272
20 Dec 2023260.40264.80259.20261.20261.2083,128
19 Dec 2023259.90262.00258.39260.10260.1075,266
18 Dec 2023258.20261.20255.80260.13260.13171,572
15 Dec 2023249.90261.20250.20260.32260.32166,428
14 Dec 2023245.50249.20244.00246.71246.7153,486
13 Dec 2023241.50245.80242.80243.94243.9448,831
12 Dec 2023240.00243.00237.20239.71239.7191,564
11 Dec 2023238.40240.40237.00240.20240.2086,488
08 Dec 2023242.40243.60238.00240.45240.4532,265
07 Dec 2023250.50250.60241.80243.98243.9885,907
06 Dec 2023251.20253.60250.00250.16250.1687,925
05 Dec 2023251.50252.80248.40250.98250.9887,529
04 Dec 2023250.20252.45248.60252.45252.45959,364
01 Dec 2023250.00250.59247.20248.83248.8364,734
30 Nov 2023252.80253.40248.00249.60249.60174,234
29 Nov 2023250.90253.60250.20252.71252.7196,945
28 Nov 2023250.70252.80249.80250.85250.85103,476
27 Nov 2023252.00255.00249.80252.99252.9972,991
24 Nov 2023251.30253.18251.20253.02253.0264,801
23 Nov 2023243.00252.00243.40251.19251.19275,177
22 Nov 2023240.90242.80240.40241.27241.27156,582
21 Nov 2023240.70242.60240.40241.43241.4381,833
20 Nov 2023243.00244.41241.40241.98241.9862,364
17 Nov 2023245.40247.40240.20240.92240.92113,314
16 Nov 2023245.60247.80244.00245.05245.05409,641
15 Nov 2023244.10247.80239.80244.98244.98135,363
14 Nov 2023240.30243.40239.40240.82240.8268,359
13 Nov 2023236.60240.80236.20239.45239.451,285,502
10 Nov 2023238.00238.80235.20236.20236.2057,967
09 Nov 2023230.70240.40231.43238.76238.76244,743
08 Nov 2023228.50235.40228.40232.00232.0060,180
07 Nov 2023227.90229.00226.00228.60228.60155,464
06 Nov 2023232.10233.20227.12228.60228.60457,597
03 Nov 2023233.60234.80231.20231.60231.60137,836
02 Nov 2023236.40239.00231.00233.01233.01379,660
01 Nov 2023231.20235.20231.20234.00234.00626,102
31 Oct 2023234.10234.60227.29230.60230.60158,024
30 Oct 2023234.00236.40225.60231.11231.11269,787
27 Oct 2023222.50227.60217.20221.93221.93293,255
26 Oct 2023213.30220.20214.60215.20215.20437,187
25 Oct 2023216.70218.60214.20215.88215.8843,954
24 Oct 2023212.80216.60212.80215.25215.2524,095
23 Oct 2023209.50213.00207.20211.22211.2238,269
20 Oct 2023207.90211.80206.20209.63209.6340,552
19 Oct 2023212.70213.00208.40210.08210.0863,357
18 Oct 2023213.70215.40213.00213.28213.28358,658
17 Oct 2023213.30216.60213.00214.95214.9570,205
16 Oct 2023219.90220.20212.80215.04215.04132,576
13 Oct 2023222.20222.60217.20219.59219.59202,578
12 Oct 2023222.60223.00221.60222.89222.89143,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...