Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 9.720 | 10.000 | 9.540 | 9.820 | 9.820 | 4,689 |
| 2024-08-22 | 9.520 | 10.350 | 9.520 | 9.720 | 9.720 | 11,190 |
| 2024-08-21 | 9.500 | 10.550 | 9.500 | 9.940 | 9.940 | 27,207 |
| 2024-08-20 | 9.000 | 9.700 | 9.000 | 9.640 | 9.640 | 3,661 |
| 2024-08-19 | 10.000 | 10.000 | 9.620 | 9.720 | 9.720 | 49,461 |
| 2024-08-16 | 10.350 | 10.350 | 10.000 | 10.000 | 10.000 | 8,426 |
| 2024-08-15 | 10.050 | 10.650 | 10.050 | 10.300 | 10.300 | 19,279 |
| 2024-08-14 | 10.100 | 10.600 | 10.000 | 10.050 | 10.050 | 6,890 |
| 2024-08-13 | 10.300 | 10.750 | 10.050 | 10.200 | 10.200 | 8,445 |
| 2024-08-12 | 10.300 | 10.300 | 10.000 | 10.300 | 10.300 | 6,840 |
| 2024-08-09 | 10.650 | 10.650 | 10.100 | 10.350 | 10.350 | 10,447 |
| 2024-08-08 | 10.250 | 10.650 | 10.150 | 10.350 | 10.350 | 7,879 |
| 2024-08-07 | 10.300 | 10.700 | 10.000 | 10.200 | 10.200 | 7,808 |
| 2024-08-06 | 10.400 | 10.450 | 9.840 | 10.300 | 10.300 | 17,339 |
| 2024-08-05 | 10.250 | 10.450 | 9.500 | 9.720 | 9.720 | 29,210 |
| 2024-08-02 | 10.600 | 10.600 | 9.680 | 10.250 | 10.250 | 48,379 |
| 2024-08-01 | 10.150 | 10.800 | 9.940 | 10.350 | 10.350 | 45,280 |
| 2024-07-31 | 9.040 | 10.300 | 8.960 | 10.100 | 10.100 | 88,114 |
| 2024-07-30 | 9.260 | 9.280 | 9.000 | 9.060 | 9.060 | 13,229 |
| 2024-07-29 | 9.220 | 9.380 | 8.960 | 9.260 | 9.260 | 11,375 |
| 2024-07-26 | 9.120 | 9.120 | 8.980 | 9.080 | 9.080 | 7,836 |
| 2024-07-25 | 9.020 | 9.800 | 9.020 | 9.120 | 9.120 | 4,849 |
| 2024-07-24 | 9.620 | 9.620 | 8.400 | 9.080 | 9.080 | 44,498 |
| 2024-07-23 | 9.480 | 10.000 | 9.160 | 9.620 | 9.620 | 17,272 |
| 2024-07-22 | 9.580 | 9.580 | 9.200 | 9.480 | 9.480 | 22,220 |
| 2024-07-19 | 10.100 | 10.100 | 9.060 | 9.460 | 9.460 | 7,642 |
| 2024-07-18 | 9.400 | 9.520 | 9.100 | 9.320 | 9.320 | 5,745 |
| 2024-07-17 | 9.800 | 9.900 | 9.300 | 9.380 | 9.380 | 32,303 |
| 2024-07-16 | 11.000 | 11.000 | 9.600 | 9.900 | 9.900 | 35,075 |
| 2024-07-15 | 8.920 | 11.200 | 8.780 | 11.200 | 11.200 | 18,620 |
| 2024-07-12 | 8.840 | 8.920 | 8.760 | 8.920 | 8.920 | 7,174 |
| 2024-07-11 | 8.980 | 8.980 | 8.740 | 8.740 | 8.740 | 9,003 |
| 2024-07-10 | 8.860 | 8.920 | 8.720 | 8.920 | 8.920 | 8,109 |
| 2024-07-09 | 8.680 | 8.960 | 8.680 | 8.860 | 8.860 | 11,889 |
| 2024-07-08 | 8.880 | 8.980 | 8.580 | 8.580 | 8.580 | 9,437 |
| 2024-07-05 | 8.620 | 8.800 | 8.620 | 8.680 | 8.680 | 8,328 |
| 2024-07-04 | 8.740 | 8.920 | 8.300 | 8.680 | 8.680 | 17,446 |
| 2024-07-03 | 8.880 | 9.000 | 8.620 | 8.740 | 8.740 | 22,926 |
| 2024-07-02 | 8.780 | 8.800 | 8.480 | 8.500 | 8.500 | 8,435 |
| 2024-07-01 | 8.360 | 8.640 | 8.360 | 8.580 | 8.580 | 17,724 |
| 2024-06-28 | 8.200 | 8.540 | 8.200 | 8.380 | 8.380 | 4,059 |
| 2024-06-27 | 8.500 | 8.500 | 8.100 | 8.460 | 8.460 | 8,221 |
| 2024-06-26 | 8.440 | 8.500 | 8.100 | 8.100 | 8.100 | 16,643 |
| 2024-06-25 | 8.160 | 8.380 | 8.140 | 8.380 | 8.380 | 5,265 |
| 2024-06-24 | 8.200 | 8.200 | 8.020 | 8.020 | 8.020 | 3,407 |
| 2024-06-20 | 8.300 | 8.340 | 8.120 | 8.200 | 8.200 | 9,819 |
| 2024-06-19 | 8.040 | 8.040 | 7.720 | 7.920 | 7.920 | 9,188 |
| 2024-06-18 | 8.260 | 8.260 | 7.900 | 7.960 | 7.960 | 11,626 |
| 2024-06-17 | 8.340 | 8.340 | 7.840 | 8.080 | 8.080 | 24,780 |
| 2024-06-14 | 8.300 | 8.300 | 8.000 | 8.200 | 8.200 | 15,229 |
| 2024-06-13 | 8.000 | 8.500 | 8.000 | 8.280 | 8.280 | 22,362 |
| 2024-06-12 | 7.940 | 8.300 | 7.860 | 7.980 | 7.980 | 6,912 |
| 2024-06-11 | 8.000 | 8.000 | 7.880 | 7.940 | 7.940 | 12,771 |
| 2024-06-10 | 7.800 | 8.400 | 7.720 | 7.860 | 7.860 | 21,940 |
| 2024-06-07 | 8.000 | 8.060 | 7.520 | 7.800 | 7.800 | 29,108 |
| 2024-06-05 | 8.420 | 8.420 | 7.520 | 8.100 | 8.100 | 26,388 |
| 2024-06-04 | 7.120 | 8.000 | 7.120 | 7.880 | 7.880 | 27,887 |
| 2024-06-03 | 7.800 | 7.800 | 6.980 | 7.120 | 7.120 | 44,443 |
| 2024-05-31 | 7.780 | 8.300 | 7.580 | 7.800 | 7.800 | 35,965 |
| 2024-05-30 | 8.000 | 8.160 | 7.400 | 7.800 | 7.800 | 22,625 |
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.