Ortoma AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	10.600	11.000	10.550	10.750	10.750	4,733
2024-02-28	10.850	11.300	10.500	10.750	10.750	9,121
2024-02-27	10.950	11.200	10.350	10.900	10.900	10,538
2024-02-26	10.950	11.250	10.650	10.950	10.950	12,879
2024-02-23	11.050	11.050	10.700	10.950	10.950	9,365
2024-02-22	11.300	11.900	10.900	11.050	11.050	43,017
2024-02-21	10.800	11.350	10.650	11.200	11.200	37,446
2024-02-20	11.350	11.350	10.500	10.800	10.800	32,635
2024-02-19	11.500	11.700	10.950	11.300	11.300	9,378
2024-02-16	10.500	11.100	10.350	11.100	11.100	13,295
2024-02-15	10.450	10.700	10.000	10.650	10.650	21,624
2024-02-14	10.200	10.750	10.200	10.300	10.300	23,991
2024-02-13	10.200	11.250	9.900	10.200	10.200	24,248
2024-02-12	10.450	10.750	10.000	10.100	10.100	11,152
2024-02-09	10.450	10.900	9.300	10.450	10.450	39,824
2024-02-08	11.200	11.200	10.400	10.850	10.850	12,282
2024-02-07	11.700	11.700	10.950	11.150	11.150	5,267
2024-02-06	11.450	12.200	10.750	11.400	11.400	12,669
2024-02-05	12.000	12.000	11.050	11.250	11.250	18,399
2024-02-02	11.850	12.450	11.750	12.000	12.000	9,025
2024-02-01	12.500	12.500	11.700	11.850	11.850	40,002
2024-01-31	12.200	12.500	12.150	12.150	12.150	13,807
2024-01-30	12.150	12.550	12.150	12.200	12.200	10,050
2024-01-29	12.550	12.600	12.050	12.150	12.150	10,352
2024-01-26	12.850	12.850	12.400	12.550	12.550	19,596
2024-01-25	12.500	12.750	12.100	12.450	12.450	31,762
2024-01-24	12.400	12.800	12.300	12.500	12.500	61,434
2024-01-23	12.000	12.700	11.550	12.400	12.400	40,953
2024-01-22	11.850	12.650	11.600	12.000	12.000	20,621
2024-01-19	11.550	12.300	11.550	11.850	11.850	46,672
2024-01-18	11.450	11.750	11.150	11.550	11.550	19,926
2024-01-17	11.000	12.300	10.700	11.600	11.600	28,274
2024-01-16	11.000	11.050	10.700	11.050	11.050	25,109
2024-01-15	10.700	11.050	10.700	11.050	11.050	20,069
2024-01-12	10.900	10.900	10.700	10.800	10.800	6,412
2024-01-11	10.750	10.900	10.650	10.650	10.650	14,353
2024-01-10	10.750	10.950	10.700	10.700	10.700	13,801
2024-01-09	10.700	11.050	10.700	10.950	10.950	6,201
2024-01-08	10.700	10.900	10.350	10.850	10.850	18,135
2024-01-05	10.500	10.800	10.200	10.700	10.700	21,890
2024-01-04	10.450	10.700	10.300	10.700	10.700	6,530
2024-01-03	10.800	10.800	10.200	10.500	10.500	32,582
2024-01-02	10.450	11.200	10.150	10.700	10.700	31,502
2023-12-29	10.000	11.000	9.880	10.500	10.500	48,133
2023-12-28	10.250	11.100	10.250	10.350	10.350	202,951
2023-12-27	10.150	10.600	10.000	10.200	10.200	15,433
2023-12-22	10.600	10.900	10.000	10.550	10.550	36,525
2023-12-21	11.300	11.750	10.450	10.600	10.600	11,600
2023-12-20	10.500	11.550	10.500	11.200	11.200	21,721
2023-12-19	11.400	11.400	10.800	11.000	11.000	17,417
2023-12-18	10.950	11.600	10.300	11.450	11.450	79,024
2023-12-15	10.450	11.650	10.450	11.300	11.300	61,707
2023-12-14	10.400	11.200	10.150	11.150	11.150	115,650
2023-12-13	11.150	11.150	10.300	10.450	10.450	51,330
2023-12-12	11.050	11.400	10.700	11.050	11.050	33,486
2023-12-11	11.950	11.950	11.000	11.050	11.050	30,188
2023-12-08	11.300	11.450	11.000	11.200	11.200	47,638
2023-12-07	11.000	11.500	10.800	11.300	11.300	42,123
2023-12-06	11.100	12.200	10.750	11.500	11.500	38,724
2023-12-05	12.950	12.950	10.550	11.100	11.100	21,550

← NewerPage 12 of 19 · 1,108 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.