UK markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
215.10+0.10 (+0.05%)
At close: 08:35AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024298.40299.00292.20293.80293.8031,786
25 Jul 2024293.80300.00292.40299.00299.005,761
24 Jul 2024293.40294.60290.20292.40292.40214,812
23 Jul 2024289.40294.80287.80293.00293.008,619
22 Jul 2024282.30288.60282.00288.60288.606,394
19 Jul 2024278.60282.40278.00280.00280.00372,247
18 Jul 2024273.10283.80271.40278.00278.0011,757
17 Jul 2024269.70273.80262.80271.80271.8039,472
16 Jul 2024286.90286.20269.20277.29277.2957,553
15 Jul 2024286.50288.60275.00276.80276.80531,628
12 Jul 2024278.80285.20276.40285.00285.006,644
11 Jul 2024284.50285.00279.00279.40279.40565,537
10 Jul 2024281.80283.80279.00283.40283.40624,738
09 Jul 2024282.20283.80280.20281.80281.808,154
08 Jul 2024277.80283.80278.60281.80281.8020,130
05 Jul 2024276.30278.80274.80276.60276.6014,134
04 Jul 2024274.60278.00275.00275.80275.8014,001
03 Jul 2024277.60275.40270.20272.60272.6015,973
02 Jul 2024284.60285.60278.20278.20278.209,018
01 Jul 2024284.40285.80280.20285.80285.80190,972
28 Jun 2024284.50285.00279.40283.60283.608,297
27 Jun 2024280.30284.20279.20284.20284.205,568
26 Jun 2024281.20284.00280.40281.40281.405,465
25 Jun 2024277.00281.20278.60280.80280.805,833
24 Jun 2024275.50276.80270.20275.53275.539,877
21 Jun 2024------
20 Jun 2024272.40276.40270.60276.40276.4068,932
19 Jun 2024271.70274.60269.20272.86272.8614,946
18 Jun 2024272.00271.40267.20271.20271.201,666
17 Jun 2024272.20272.00268.20270.60270.6093,077
14 Jun 2024271.50270.00267.00269.20269.209,242
13 Jun 2024270.40273.60270.20272.20272.206,175
12 Jun 2024269.80272.00264.60270.80270.80109,068
11 Jun 2024272.60274.80268.40268.80268.80100,471
10 Jun 2024279.70282.60271.80273.20273.2015,396
07 Jun 2024289.60291.80272.40281.00281.0028,509
06 Jun 2024------
05 Jun 2024285.80288.60284.80288.60288.60106,081
04 Jun 2024282.40286.40280.00284.40284.407,294
03 Jun 2024281.60283.40277.20283.00283.0022,116
31 May 2024276.50282.60276.20282.40282.4012,576
30 May 2024273.80278.60273.20277.80277.80105,154
29 May 2024274.80277.00272.80272.80272.806,692
28 May 2024277.20277.00274.20275.80275.8014,339
24 May 2024279.90281.20278.60279.00279.0092,977
23 May 2024278.00282.60277.20280.20280.20153,882
22 May 2024278.10278.20276.40276.80276.808,758
21 May 2024280.40283.20277.80278.40278.40527,044
20 May 2024276.50281.40277.00280.80280.8010,358
17 May 2024282.30283.20277.00277.00277.004,947
16 May 2024288.20287.80275.80282.40282.4023,736
15 May 2024284.90289.40285.00287.80287.8021,628
14 May 2024283.20282.80274.00282.40282.40187,914
13 May 2024287.30287.80283.00286.60286.6069,519
10 May 2024284.50287.60283.20286.60286.601,753
09 May 2024------
08 May 2024280.60285.00279.60283.02283.0237,284
07 May 2024282.80284.00278.20280.60280.608,495
03 May 2024282.00283.00277.80281.10281.108,440
02 May 2024285.00288.60278.20280.00280.0015,450
01 May 2024------
30 Apr 2024283.40287.20282.60285.40285.409,894
29 Apr 2024280.90284.60273.00283.20283.205,758
26 Apr 2024276.50284.16270.00277.60277.6054,193
25 Apr 2024280.30289.60271.00276.87276.87915,739
24 Apr 2024269.60272.80264.40266.58266.58419,340
23 Apr 2024262.40269.01262.47266.35266.35223,179
22 Apr 2024262.00265.20262.00262.80262.80718,397
19 Apr 2024256.80261.02255.40261.00261.0078,911
18 Apr 2024256.10260.20255.60259.40259.40498,882
17 Apr 2024257.30259.20254.80255.80255.8039,120
16 Apr 2024252.60259.20250.00258.17258.17139,163
15 Apr 2024252.40255.60250.20254.16254.1671,727
12 Apr 2024257.50261.20252.00252.20252.2063,392
11 Apr 2024258.80259.20255.80255.99255.9960,482
10 Apr 2024267.40267.60258.98259.86259.8640,111
09 Apr 2024261.60267.20262.00266.40266.4057,820
08 Apr 2024262.30265.20259.80262.80262.80418,917
05 Apr 2024259.40264.20256.80263.33263.33114,294
04 Apr 2024263.90264.80261.00263.60263.6018,890
03 Apr 2024263.70264.20260.40262.66262.66148,027
02 Apr 2024268.10268.80262.00263.49263.49408,757
28 Mar 2024273.40274.00261.20267.20267.2019,616
27 Mar 2024269.40272.25268.40271.82271.8242,396
26 Mar 2024268.90268.40263.40267.80267.8022,942
25 Mar 2024269.40270.80265.60267.32267.32456,353
22 Mar 2024270.60273.00269.18271.13271.13101,885
21 Mar 2024267.20271.40263.40270.34270.34131,346
20 Mar 2024264.40266.21261.00265.37265.37322,740
19 Mar 2024266.60268.40263.60263.97263.9757,976
18 Mar 2024270.30270.40263.00266.54266.54331,269
15 Mar 2024277.70280.00269.60271.62271.62712,633
14 Mar 2024280.80283.00273.80276.90276.90105,736
13 Mar 2024280.30283.00277.80280.36280.36276,920
12 Mar 2024279.00283.00276.80280.67280.678,828
11 Mar 2024279.10282.60277.20280.02280.02802,008
08 Mar 2024271.60282.20270.20280.61280.6129,422
07 Mar 2024270.30273.00267.00271.96271.96131,162
06 Mar 2024266.40270.80263.40268.80268.80876,308
05 Mar 2024261.50268.60261.20263.69263.69160,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...