Swedish Orphan Biovitrum AB (publ) (0MTD.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:57PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 280.90 | 284.60 | 273.00 | 283.20 | 283.20 | 5,758 |
| 26 Apr 2024 | 276.50 | 284.16 | 270.00 | 277.60 | 277.60 | 54,193 |
| 25 Apr 2024 | 280.30 | 289.60 | 271.00 | 276.87 | 276.87 | 915,739 |
| 24 Apr 2024 | 269.60 | 272.80 | 264.40 | 266.58 | 266.58 | 419,340 |
| 23 Apr 2024 | 262.40 | 269.01 | 262.47 | 266.35 | 266.35 | 223,179 |
| 22 Apr 2024 | 262.00 | 265.20 | 262.00 | 262.80 | 262.80 | 718,397 |
| 19 Apr 2024 | 256.80 | 261.02 | 255.40 | 261.00 | 261.00 | 78,911 |
| 18 Apr 2024 | 256.10 | 260.20 | 255.60 | 259.40 | 259.40 | 498,882 |
| 17 Apr 2024 | 257.30 | 259.20 | 254.80 | 255.80 | 255.80 | 39,120 |
| 16 Apr 2024 | 252.60 | 259.20 | 250.00 | 258.17 | 258.17 | 139,163 |
| 15 Apr 2024 | 252.40 | 255.60 | 250.20 | 254.16 | 254.16 | 71,727 |
| 12 Apr 2024 | 257.50 | 261.20 | 252.00 | 252.20 | 252.20 | 63,392 |
| 11 Apr 2024 | 258.80 | 259.20 | 255.80 | 255.99 | 255.99 | 60,482 |
| 10 Apr 2024 | 267.40 | 267.60 | 258.98 | 259.86 | 259.86 | 40,111 |
| 09 Apr 2024 | 261.60 | 267.20 | 262.00 | 266.40 | 266.40 | 57,820 |
| 08 Apr 2024 | 262.30 | 265.20 | 259.80 | 262.80 | 262.80 | 418,917 |
| 05 Apr 2024 | 259.40 | 264.20 | 256.80 | 263.33 | 263.33 | 114,294 |
| 04 Apr 2024 | 263.90 | 264.80 | 261.00 | 263.60 | 263.60 | 18,890 |
| 03 Apr 2024 | 263.70 | 264.20 | 260.40 | 262.66 | 262.66 | 148,027 |
| 02 Apr 2024 | 268.10 | 268.80 | 262.00 | 263.49 | 263.49 | 408,757 |
| 28 Mar 2024 | 273.40 | 274.00 | 261.20 | 267.20 | 267.20 | 19,616 |
| 27 Mar 2024 | 269.40 | 272.25 | 268.40 | 271.82 | 271.82 | 42,396 |
| 26 Mar 2024 | 268.90 | 268.40 | 263.40 | 267.80 | 267.80 | 22,942 |
| 25 Mar 2024 | 269.40 | 270.80 | 265.60 | 267.32 | 267.32 | 456,353 |
| 22 Mar 2024 | 270.60 | 273.00 | 269.18 | 271.13 | 271.13 | 101,885 |
| 21 Mar 2024 | 267.20 | 271.40 | 263.40 | 270.34 | 270.34 | 131,346 |
| 20 Mar 2024 | 264.40 | 266.21 | 261.00 | 265.37 | 265.37 | 322,740 |
| 19 Mar 2024 | 266.60 | 268.40 | 263.60 | 263.97 | 263.97 | 57,976 |
| 18 Mar 2024 | 270.30 | 270.40 | 263.00 | 266.54 | 266.54 | 331,269 |
| 15 Mar 2024 | 277.70 | 280.00 | 269.60 | 271.62 | 271.62 | 712,633 |
| 14 Mar 2024 | 280.80 | 283.00 | 273.80 | 276.90 | 276.90 | 105,736 |
| 13 Mar 2024 | 280.30 | 283.00 | 277.80 | 280.36 | 280.36 | 276,920 |
| 12 Mar 2024 | 279.00 | 283.00 | 276.80 | 280.67 | 280.67 | 8,828 |
| 11 Mar 2024 | 279.10 | 282.60 | 277.20 | 280.02 | 280.02 | 802,008 |
| 08 Mar 2024 | 271.60 | 282.20 | 270.20 | 280.61 | 280.61 | 29,422 |
| 07 Mar 2024 | 270.30 | 273.00 | 267.00 | 271.96 | 271.96 | 131,162 |
| 06 Mar 2024 | 266.40 | 270.80 | 263.40 | 268.80 | 268.80 | 876,308 |
| 05 Mar 2024 | 261.50 | 268.60 | 261.20 | 263.69 | 263.69 | 160,153 |
| 04 Mar 2024 | 260.90 | 263.20 | 260.60 | 262.17 | 262.17 | 412,799 |
| 01 Mar 2024 | 253.80 | 262.60 | 252.80 | 253.79 | 253.79 | 167,203 |
| 29 Feb 2024 | 256.70 | 259.00 | 253.60 | 254.63 | 254.63 | 78,952 |
| 28 Feb 2024 | 254.60 | 258.40 | 253.40 | 256.17 | 256.17 | 42,540 |
| 27 Feb 2024 | 257.70 | 257.40 | 252.00 | 255.11 | 255.11 | 1,074,778 |
| 26 Feb 2024 | 263.70 | 262.40 | 256.00 | 258.88 | 258.88 | 524,847 |
| 23 Feb 2024 | 266.30 | 267.20 | 262.20 | 266.48 | 266.48 | 169,716 |
| 22 Feb 2024 | 262.60 | 265.40 | 259.00 | 263.23 | 263.23 | 105,119 |
| 21 Feb 2024 | 262.90 | 265.80 | 260.60 | 264.83 | 264.83 | 248,160 |
| 20 Feb 2024 | 259.00 | 264.80 | 260.60 | 263.96 | 263.96 | 93,325 |
| 19 Feb 2024 | 253.70 | 260.00 | 253.80 | 259.76 | 259.76 | 468,007 |
| 16 Feb 2024 | 257.30 | 257.40 | 251.60 | 254.38 | 254.38 | 41,282 |
| 15 Feb 2024 | 250.60 | 256.40 | 250.80 | 254.05 | 254.05 | 89,410 |
| 14 Feb 2024 | 250.80 | 250.60 | 244.80 | 250.35 | 250.35 | 40,941 |
| 13 Feb 2024 | 251.10 | 254.60 | 251.04 | 252.04 | 252.04 | 124,656 |
| 12 Feb 2024 | 254.00 | 255.00 | 243.20 | 252.42 | 252.42 | 362,928 |
| 09 Feb 2024 | 258.20 | 258.60 | 251.80 | 253.85 | 253.85 | 277,081 |
| 08 Feb 2024 | 257.20 | 275.40 | 252.40 | 265.27 | 265.27 | 624,670 |
| 07 Feb 2024 | 283.40 | 286.20 | 281.20 | 281.78 | 281.78 | 22,685 |
| 06 Feb 2024 | 275.60 | 282.60 | 275.40 | 279.72 | 279.72 | 463,112 |
| 05 Feb 2024 | 272.80 | 275.40 | 271.60 | 274.17 | 274.17 | 135,128 |
| 02 Feb 2024 | 280.30 | 286.60 | 271.40 | 284.40 | 284.40 | 151,188 |
| 01 Feb 2024 | 300.50 | 301.80 | 276.80 | 300.00 | 300.00 | 86,900 |
| 31 Jan 2024 | 293.60 | 294.80 | 289.80 | 292.60 | 292.60 | 42,857 |
| 30 Jan 2024 | 292.30 | 295.00 | 292.60 | 294.05 | 294.05 | 11,509 |
| 29 Jan 2024 | 287.50 | 291.00 | 286.20 | 290.10 | 290.10 | 68,145 |
| 26 Jan 2024 | 289.60 | 290.00 | 286.80 | 287.02 | 287.02 | 43,436 |
| 25 Jan 2024 | 291.20 | 293.00 | 288.60 | 289.27 | 289.27 | 18,939 |
| 24 Jan 2024 | 288.20 | 290.82 | 286.60 | 290.39 | 290.39 | 64,804 |
| 23 Jan 2024 | 293.60 | 294.00 | 283.60 | 285.18 | 285.18 | 249,335 |
| 22 Jan 2024 | 292.40 | 296.00 | 291.60 | 293.19 | 293.19 | 20,641 |
| 19 Jan 2024 | 291.50 | 292.80 | 288.20 | 292.19 | 292.19 | 93,873 |
| 18 Jan 2024 | 288.20 | 291.20 | 287.40 | 289.46 | 289.46 | 26,250 |
| 17 Jan 2024 | 287.70 | 289.00 | 282.40 | 287.09 | 287.09 | 54,251 |
| 16 Jan 2024 | 286.80 | 292.40 | 285.40 | 290.40 | 290.40 | 69,707 |
| 15 Jan 2024 | 291.80 | 292.00 | 283.60 | 287.34 | 287.34 | 64,318 |
| 12 Jan 2024 | 287.50 | 293.40 | 288.00 | 291.83 | 291.83 | 36,028 |
| 11 Jan 2024 | 281.00 | 289.00 | 280.40 | 284.60 | 284.60 | 88,758 |
| 10 Jan 2024 | 282.10 | 282.60 | 277.40 | 279.42 | 279.42 | 17,036 |
| 09 Jan 2024 | 276.40 | 281.40 | 276.00 | 278.62 | 278.62 | 234,942 |
| 08 Jan 2024 | 272.00 | 274.60 | 269.80 | 273.83 | 273.83 | 84,844 |
| 05 Jan 2024 | 266.70 | 270.20 | 266.20 | 269.00 | 269.00 | 9,200 |
| 04 Jan 2024 | 272.40 | 275.80 | 266.80 | 268.03 | 268.03 | 26,951 |
| 03 Jan 2024 | 269.60 | 274.20 | 268.80 | 270.70 | 270.70 | 70,668 |
| 02 Jan 2024 | 268.10 | 269.80 | 266.20 | 269.60 | 269.60 | 65,309 |
| 29 Dec 2023 | 267.70 | 268.80 | 266.00 | 267.30 | 267.30 | 34,537 |
| 28 Dec 2023 | 265.70 | 268.40 | 266.20 | 267.20 | 267.20 | 16,895 |
| 27 Dec 2023 | 262.40 | 266.60 | 262.60 | 264.53 | 264.53 | 27,160 |
| 22 Dec 2023 | 261.20 | 264.60 | 260.80 | 262.20 | 262.20 | 45,430 |
| 21 Dec 2023 | 262.70 | 265.00 | 261.80 | 263.45 | 263.45 | 24,272 |
| 20 Dec 2023 | 260.40 | 264.80 | 259.20 | 261.20 | 261.20 | 83,128 |
| 19 Dec 2023 | 259.90 | 262.00 | 258.39 | 260.10 | 260.10 | 75,266 |
| 18 Dec 2023 | 258.20 | 261.20 | 255.80 | 260.13 | 260.13 | 171,572 |
| 15 Dec 2023 | 249.90 | 261.20 | 250.20 | 260.32 | 260.32 | 166,428 |
| 14 Dec 2023 | 245.50 | 249.20 | 244.00 | 246.71 | 246.71 | 53,486 |
| 13 Dec 2023 | 241.50 | 245.80 | 242.80 | 243.94 | 243.94 | 48,831 |
| 12 Dec 2023 | 240.00 | 243.00 | 237.20 | 239.71 | 239.71 | 91,564 |
| 11 Dec 2023 | 238.40 | 240.40 | 237.00 | 240.20 | 240.20 | 86,488 |
| 08 Dec 2023 | 242.40 | 243.60 | 238.00 | 240.45 | 240.45 | 32,265 |
| 07 Dec 2023 | 250.50 | 250.60 | 241.80 | 243.98 | 243.98 | 85,907 |
| 06 Dec 2023 | 251.20 | 253.60 | 250.00 | 250.16 | 250.16 | 87,925 |
| 05 Dec 2023 | 251.50 | 252.80 | 248.40 | 250.98 | 250.98 | 87,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.