Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.540 | 8.540 | 7.900 | 8.000 | 8.000 | 28,264 |
| 2024-05-28 | 8.000 | 8.720 | 7.720 | 8.040 | 8.040 | 26,242 |
| 2024-05-27 | 8.300 | 8.300 | 7.800 | 8.000 | 8.000 | 10,812 |
| 2024-05-24 | 8.220 | 8.320 | 7.800 | 8.060 | 8.060 | 69,032 |
| 2024-05-23 | 8.980 | 9.000 | 7.860 | 7.920 | 7.920 | 53,580 |
| 2024-05-22 | 8.420 | 8.420 | 7.480 | 8.200 | 8.200 | 52,477 |
| 2024-05-21 | 8.440 | 8.960 | 8.200 | 8.440 | 8.440 | 25,089 |
| 2024-05-20 | 8.400 | 8.720 | 8.040 | 8.240 | 8.240 | 72,996 |
| 2024-05-17 | 8.400 | 8.500 | 8.220 | 8.380 | 8.380 | 7,246 |
| 2024-05-16 | 8.500 | 8.500 | 8.360 | 8.400 | 8.400 | 9,107 |
| 2024-05-15 | 8.400 | 8.700 | 8.300 | 8.500 | 8.500 | 4,222 |
| 2024-05-14 | 8.600 | 8.620 | 8.220 | 8.440 | 8.440 | 30,319 |
| 2024-05-13 | 9.180 | 9.180 | 8.620 | 8.620 | 8.620 | 24,990 |
| 2024-05-10 | 9.020 | 9.320 | 8.960 | 9.200 | 9.200 | 10,927 |
| 2024-05-08 | 9.280 | 9.280 | 8.840 | 8.840 | 8.840 | 19,872 |
| 2024-05-07 | 9.780 | 9.780 | 9.040 | 9.160 | 9.160 | 22,364 |
| 2024-05-06 | 9.580 | 9.580 | 9.340 | 9.420 | 9.420 | 13,295 |
| 2024-05-03 | 9.540 | 9.760 | 9.340 | 9.600 | 9.600 | 12,613 |
| 2024-05-02 | 9.740 | 9.740 | 9.300 | 9.540 | 9.540 | 20,530 |
| 2024-04-30 | 9.280 | 9.800 | 9.280 | 9.740 | 9.740 | 11,178 |
| 2024-04-29 | 9.960 | 9.960 | 9.260 | 9.260 | 9.260 | 5,982 |
| 2024-04-26 | 9.560 | 9.760 | 9.360 | 9.620 | 9.620 | 11,150 |
| 2024-04-25 | 9.360 | 10.300 | 9.300 | 9.560 | 9.560 | 17,957 |
| 2024-04-24 | 9.780 | 9.780 | 9.100 | 9.360 | 9.360 | 7,510 |
| 2024-04-23 | 8.700 | 9.440 | 8.700 | 9.440 | 9.440 | 13,274 |
| 2024-04-22 | 9.100 | 9.100 | 8.700 | 8.860 | 8.860 | 22,149 |
| 2024-04-19 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 562 |
| 2024-04-18 | 9.140 | 9.160 | 9.140 | 9.140 | 9.140 | 1,218 |
| 2024-04-17 | 9.000 | 9.200 | 8.980 | 9.160 | 9.160 | 15,069 |
| 2024-04-16 | 9.000 | 9.000 | 8.820 | 8.980 | 8.980 | 7,032 |
| 2024-04-15 | 9.120 | 9.260 | 9.000 | 9.080 | 9.080 | 17,686 |
| 2024-04-12 | 9.320 | 9.380 | 9.200 | 9.380 | 9.380 | 28,386 |
| 2024-04-11 | 9.540 | 9.540 | 9.260 | 9.500 | 9.500 | 2,512 |
| 2024-04-10 | 9.600 | 9.700 | 9.200 | 9.580 | 9.580 | 33,220 |
| 2024-04-09 | 9.400 | 9.720 | 9.400 | 9.600 | 9.600 | 16,780 |
| 2024-04-08 | 9.940 | 9.940 | 9.340 | 9.440 | 9.440 | 27,030 |
| 2024-04-05 | 9.840 | 10.000 | 9.720 | 9.940 | 9.940 | 6,479 |
| 2024-04-04 | 9.980 | 10.000 | 9.460 | 9.840 | 9.840 | 13,194 |
| 2024-04-03 | 9.900 | 10.750 | 9.300 | 9.800 | 9.800 | 41,652 |
| 2024-04-02 | 10.100 | 10.850 | 9.800 | 9.900 | 9.900 | 24,112 |
| 2024-03-28 | 10.150 | 10.150 | 10.100 | 10.100 | 10.100 | 1,871 |
| 2024-03-27 | 9.980 | 10.200 | 9.980 | 10.150 | 10.150 | 13,441 |
| 2024-03-26 | 10.200 | 10.400 | 9.800 | 10.100 | 10.100 | 22,394 |
| 2024-03-25 | 10.250 | 10.900 | 10.000 | 10.200 | 10.200 | 11,823 |
| 2024-03-22 | 10.200 | 10.250 | 9.600 | 10.250 | 10.250 | 12,447 |
| 2024-03-21 | 10.250 | 10.300 | 9.980 | 10.150 | 10.150 | 6,833 |
| 2024-03-20 | 10.200 | 10.200 | 9.600 | 10.200 | 10.200 | 14,085 |
| 2024-03-19 | 10.200 | 10.300 | 10.000 | 10.300 | 10.300 | 11,776 |
| 2024-03-18 | 9.720 | 10.200 | 9.720 | 10.200 | 10.200 | 17,906 |
| 2024-03-15 | 9.760 | 9.800 | 9.560 | 9.700 | 9.700 | 7,016 |
| 2024-03-14 | 9.800 | 9.800 | 9.500 | 9.780 | 9.780 | 16,688 |
| 2024-03-13 | 10.500 | 10.500 | 9.800 | 9.800 | 9.800 | 43,477 |
| 2024-03-12 | 11.000 | 11.900 | 10.450 | 10.500 | 10.500 | 110,492 |
| 2024-03-11 | 10.000 | 10.150 | 9.820 | 10.000 | 10.000 | 13,564 |
| 2024-03-08 | 10.300 | 10.300 | 9.960 | 10.300 | 10.300 | 22,647 |
| 2024-03-07 | 10.000 | 10.450 | 9.940 | 10.300 | 10.300 | 5,565 |
| 2024-03-06 | 11.300 | 11.300 | 10.150 | 10.300 | 10.300 | 39,558 |
| 2024-03-05 | 10.250 | 11.000 | 9.480 | 10.600 | 10.600 | 40,124 |
| 2024-03-04 | 10.650 | 10.650 | 9.800 | 10.300 | 10.300 | 21,970 |
| 2024-03-01 | 10.900 | 10.900 | 10.400 | 10.850 | 10.850 | 5,681 |
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.