Ortoma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	13.200	13.200	10.500	11.400	11.400	134,742
2023-12-01	12.000	13.950	11.850	12.550	12.550	42,714
2023-11-30	11.800	12.500	11.800	12.450	12.450	19,687
2023-11-29	11.400	11.800	11.250	11.800	11.800	49,935
2023-11-28	11.250	11.500	10.800	10.900	10.900	53,148
2023-11-27	9.240	10.900	9.240	10.150	10.150	44,436
2023-11-24	8.900	9.880	8.900	9.240	9.240	68,527
2023-11-23	8.520	9.680	8.520	8.880	8.880	71,482
2023-11-22	8.880	8.880	8.400	8.520	8.520	74,706
2023-11-21	9.000	9.000	8.500	8.600	8.600	151,510
2023-11-20	9.180	9.200	8.400	8.620	8.620	93,323
2023-11-17	8.560	9.280	8.560	9.180	9.180	79,022
2023-11-16	8.320	8.700	8.180	8.560	8.560	52,295
2023-11-15	7.720	8.340	7.420	8.280	8.280	63,386
2023-11-14	7.740	7.840	7.400	7.720	7.720	29,500
2023-11-13	7.540	7.760	7.200	7.740	7.740	18,280
2023-11-10	7.960	7.960	7.360	7.540	7.540	56,610
2023-11-09	7.300	7.660	7.200	7.500	7.500	31,889
2023-11-08	7.320	7.500	7.000	7.300	7.300	45,582
2023-11-07	7.640	7.640	7.160	7.180	7.180	33,320
2023-11-06	7.340	7.840	7.300	7.640	7.640	158,860
2023-11-03	7.780	7.780	7.220	7.340	7.340	52,797
2023-11-02	7.380	7.760	6.980	7.440	7.440	330,190
2023-11-01	7.040	7.280	6.320	7.120	7.120	307,126
2023-10-31	9.300	9.300	6.800	6.940	6.940	526,010
2023-10-30	11.750	11.750	9.020	9.300	9.300	352,617
2023-10-27	12.500	13.350	11.000	11.950	11.950	57,644
2023-10-26	13.400	13.900	12.150	12.650	12.650	55,141
2023-10-25	11.900	13.650	11.850	13.400	13.400	36,039
2023-10-24	12.350	12.350	11.800	11.900	11.900	16,043
2023-10-23	12.300	12.450	11.850	12.300	12.300	11,623
2023-10-20	13.100	13.100	11.800	12.300	12.300	28,180
2023-10-19	13.500	13.750	12.700	13.100	13.100	38,523
2023-10-18	14.400	14.400	13.100	13.500	13.500	91,871
2023-10-17	14.150	15.000	14.000	14.400	14.400	20,767
2023-10-16	15.100	15.100	14.150	14.150	14.150	108,858
2023-10-13	16.350	16.400	14.850	15.100	15.100	54,917
2023-10-12	16.350	16.450	15.700	16.350	16.350	6,995
2023-10-11	16.900	16.900	15.700	16.350	16.350	13,965
2023-10-10	16.750	16.750	16.000	16.500	16.500	14,199
2023-10-09	16.100	17.000	15.600	16.250	16.250	32,509
2023-10-06	14.050	16.600	14.050	15.500	15.500	39,251
2023-10-05	13.500	14.500	13.450	14.000	14.000	34,356
2023-10-04	14.200	14.200	13.000	13.500	13.500	30,598
2023-10-03	15.400	15.400	13.200	14.200	14.200	97,164
2023-10-02	16.200	16.200	14.200	15.600	15.600	53,517
2023-09-29	17.400	17.400	15.500	16.250	16.250	69,354
2023-09-28	16.000	16.950	15.500	16.300	16.300	73,568
2023-09-27	15.200	17.450	15.200	16.000	16.000	136,190
2023-09-26	14.500	14.800	14.000	14.500	14.500	89,543
2023-09-25	12.600	13.400	12.200	13.350	13.350	47,712
2023-09-22	11.500	13.950	11.150	12.600	12.600	86,311
2023-09-21	11.900	11.950	11.100	11.500	11.500	24,334
2023-09-20	10.000	12.800	10.000	12.000	12.000	164,672
2023-09-19	8.500	9.000	8.400	9.000	9.000	84,883
2023-09-18	8.360	10.000	8.360	8.580	8.580	36,648
2023-09-15	7.920	8.340	7.620	8.340	8.340	61,344
2023-09-14	7.800	7.940	7.600	7.600	7.600	21,621
2023-09-13	7.640	7.840	7.460	7.840	7.840	17,630
2023-09-12	7.620	7.940	7.520	7.860	7.860	39,044

← NewerPage 13 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.