Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.150 | 7.260 | 7.120 | 7.150 | 7.150 | 24,362 |
| 2026-10-19 | 7.270 | 7.300 | 7.030 | 7.290 | 7.290 | 28,394 |
| 2026-10-16 | 7.000 | 7.320 | 6.900 | 7.200 | 7.200 | 35,202 |
| 2026-10-15 | 7.290 | 7.290 | 7.000 | 7.190 | 7.190 | 30,425 |
| 2026-10-14 | 6.850 | 7.030 | 6.850 | 7.020 | 7.020 | 9,145 |
| 2026-10-13 | 7.090 | 7.100 | 6.860 | 6.950 | 6.950 | 40,785 |
| 2026-10-12 | 7.150 | 7.270 | 7.100 | 7.190 | 7.190 | 3,262 |
| 2026-10-09 | 7.120 | 7.240 | 7.060 | 7.160 | 7.160 | 11,255 |
| 2026-10-08 | 7.240 | 7.240 | 7.080 | 7.120 | 7.120 | 8,667 |
| 2026-10-07 | 7.260 | 7.330 | 7.140 | 7.170 | 7.170 | 9,551 |
| 2026-10-06 | 7.340 | 7.340 | 7.190 | 7.200 | 7.200 | 18,167 |
| 2026-10-05 | 7.140 | 7.400 | 7.140 | 7.330 | 7.330 | 27,119 |
| 2026-10-02 | 7.300 | 7.300 | 7.100 | 7.150 | 7.150 | 12,648 |
| 2026-10-01 | 7.390 | 7.390 | 7.120 | 7.330 | 7.330 | 27,812 |
| 2026-09-30 | 7.510 | 7.520 | 7.390 | 7.520 | 7.520 | 3,424 |
| 2026-09-29 | 7.490 | 7.580 | 7.400 | 7.560 | 7.560 | 19,740 |
| 2026-09-28 | 7.670 | 7.930 | 7.440 | 7.570 | 7.570 | 14,586 |
| 2026-09-25 | 7.810 | 7.810 | 7.540 | 7.670 | 7.670 | 23,959 |
| 2026-09-24 | 7.620 | 7.920 | 7.430 | 7.670 | 7.670 | 15,088 |
| 2026-09-23 | 7.760 | 7.760 | 7.460 | 7.620 | 7.620 | 10,074 |
| 2026-09-22 | 7.760 | 7.900 | 7.530 | 7.760 | 7.760 | 23,545 |
| 2026-09-21 | 7.400 | 7.780 | 7.390 | 7.670 | 7.670 | 37,759 |
| 2026-09-18 | 7.420 | 7.580 | 7.250 | 7.430 | 7.430 | 27,673 |
| 2026-09-17 | 7.260 | 7.430 | 7.230 | 7.430 | 7.430 | 2,785 |
| 2026-09-16 | 7.490 | 7.490 | 7.220 | 7.340 | 7.340 | 1,720 |
| 2026-09-15 | 7.310 | 7.350 | 7.200 | 7.330 | 7.330 | 6,428 |
| 2026-09-14 | 7.300 | 7.440 | 7.120 | 7.270 | 7.270 | 27,962 |
| 2026-09-11 | 7.400 | 7.470 | 7.280 | 7.360 | 7.360 | 27,446 |
| 2026-09-10 | 7.340 | 7.370 | 7.340 | 7.370 | 7.370 | 5,869 |
| 2026-09-09 | 7.450 | 7.540 | 7.320 | 7.330 | 7.330 | 9,054 |
| 2026-09-08 | 7.570 | 7.570 | 7.380 | 7.380 | 7.380 | 4,025 |
| 2026-09-07 | 7.410 | 7.600 | 7.360 | 7.360 | 7.360 | 27,156 |
| 2026-09-04 | 7.360 | 7.480 | 7.290 | 7.320 | 7.320 | 14,966 |
| 2026-09-03 | 7.570 | 7.690 | 7.330 | 7.460 | 7.460 | 15,828 |
| 2026-09-02 | 7.560 | 7.580 | 7.370 | 7.470 | 7.470 | 4,945 |
| 2026-09-01 | 7.500 | 7.680 | 7.400 | 7.510 | 7.510 | 21,473 |
| 2026-08-31 | 7.740 | 7.750 | 7.430 | 7.480 | 7.480 | 23,192 |
| 2026-08-28 | 7.950 | 7.950 | 7.500 | 7.700 | 7.700 | 14,552 |
| 2026-08-27 | 7.840 | 7.840 | 7.650 | 7.750 | 7.750 | 4,962 |
| 2026-08-26 | 7.960 | 7.960 | 7.700 | 7.700 | 7.700 | 8,055 |
| 2026-08-25 | 7.700 | 7.840 | 7.640 | 7.800 | 7.800 | 18,620 |
| 2026-08-24 | 7.790 | 7.800 | 7.640 | 7.750 | 7.750 | 11,153 |
| 2026-08-21 | 7.830 | 7.960 | 7.700 | 7.800 | 7.800 | 53,140 |
| 2026-08-20 | 7.800 | 7.990 | 7.790 | 7.970 | 7.970 | 34,923 |
| 2026-08-19 | 7.890 | 8.160 | 7.800 | 8.000 | 8.000 | 11,064 |
| 2026-08-18 | 7.840 | 8.490 | 7.690 | 7.920 | 7.920 | 26,458 |
| 2026-08-17 | 7.170 | 7.880 | 7.170 | 7.720 | 7.720 | 77,352 |
| 2026-08-14 | 7.500 | 7.690 | 7.180 | 7.310 | 7.310 | 55,155 |
| 2026-08-13 | 7.180 | 7.490 | 7.050 | 7.180 | 7.180 | 48,733 |
| 2026-08-12 | 7.120 | 7.260 | 7.040 | 7.180 | 7.180 | 56,673 |
| 2026-08-11 | 7.720 | 7.720 | 7.020 | 7.190 | 7.190 | 48,253 |
| 2026-08-10 | 7.680 | 7.680 | 7.000 | 7.080 | 7.080 | 92,322 |
| 2026-08-07 | 7.410 | 7.710 | 7.020 | 7.260 | 7.260 | 67,914 |
| 2026-08-06 | 7.390 | 7.430 | 7.180 | 7.380 | 7.380 | 27,633 |
| 2026-08-05 | 7.140 | 7.330 | 7.040 | 7.210 | 7.210 | 98,099 |
| 2026-08-04 | 7.430 | 7.450 | 6.930 | 7.340 | 7.340 | 378,943 |
| 2026-08-03 | 7.650 | 7.650 | 7.250 | 7.430 | 7.430 | 27,325 |
| 2026-07-31 | 7.620 | 7.790 | 7.580 | 7.650 | 7.650 | 58,180 |
| 2026-07-30 | 8.000 | 8.000 | 7.000 | 7.580 | 7.580 | 374,221 |
| 2026-07-29 | 8.890 | 9.000 | 8.570 | 8.990 | 8.990 | 27,916 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.