Ortoma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.780	7.920	7.760	7.920	7.920	6,573
2023-09-08	7.680	7.800	7.560	7.800	7.800	14,365
2023-09-07	7.920	7.980	7.520	7.660	7.660	17,306
2023-09-06	7.960	7.960	7.580	7.640	7.640	2,376
2023-09-05	7.640	7.980	7.640	7.840	7.840	18,249
2023-09-04	8.020	8.040	7.500	7.700	7.700	16,540
2023-09-01	7.580	7.600	7.400	7.400	7.400	12,186
2023-08-31	7.660	7.760	7.360	7.360	7.360	15,705
2023-08-30	7.680	7.820	7.580	7.620	7.620	29,812
2023-08-29	7.780	7.860	7.640	7.820	7.820	7,914
2023-08-28	7.620	8.000	7.520	7.700	7.700	7,508
2023-08-25	7.700	7.700	7.620	7.620	7.620	504
2023-08-24	8.100	8.100	7.500	7.560	7.560	20,117
2023-08-23	7.400	7.740	7.400	7.600	7.600	39,473
2023-08-22	7.580	7.640	7.300	7.400	7.400	30,467
2023-08-21	7.560	7.560	7.200	7.380	7.380	30,855
2023-08-18	7.440	7.440	7.400	7.440	7.440	564
2023-08-17	7.880	7.880	7.540	7.580	7.580	4,437
2023-08-16	7.400	7.940	7.260	7.640	7.640	21,348
2023-08-15	7.980	7.980	7.500	7.660	7.660	10,557
2023-08-14	8.120	8.120	7.140	7.700	7.700	26,567
2023-08-11	7.700	7.840	7.440	7.640	7.640	19,543
2023-08-10	7.760	8.160	7.700	7.880	7.880	57,496
2023-08-09	7.780	7.780	7.520	7.760	7.760	22,096
2023-08-08	7.600	7.780	7.420	7.780	7.780	14,258
2023-08-07	7.580	7.780	7.400	7.780	7.780	31,794
2023-08-04	7.600	7.880	7.600	7.600	7.600	7,052
2023-08-03	7.500	7.980	7.380	7.680	7.680	13,606
2023-08-02	7.500	7.500	7.400	7.440	7.440	17,643
2023-08-01	7.320	7.480	7.320	7.480	7.480	14,413
2023-07-31	7.900	7.980	7.320	7.320	7.320	15,610
2023-07-28	7.700	7.700	7.300	7.560	7.560	1,915
2023-07-27	7.980	7.980	7.300	7.480	7.480	11,652
2023-07-26	7.360	7.960	7.320	7.340	7.340	34,463
2023-07-25	7.500	7.500	7.100	7.200	7.200	18,531
2023-07-24	7.180	7.780	7.080	7.080	7.080	14,184
2023-07-21	7.020	7.340	7.020	7.100	7.100	22,410
2023-07-20	7.400	7.400	6.940	7.200	7.200	22,561
2023-07-19	6.920	7.400	6.920	7.180	7.180	22,888
2023-07-18	7.380	7.380	6.960	7.000	7.000	8,068
2023-07-17	7.380	7.380	6.880	7.180	7.180	2,630
2023-07-14	7.380	7.380	6.880	7.000	7.000	8,149
2023-07-13	6.960	7.100	6.960	7.020	7.020	13,539
2023-07-12	7.160	7.380	7.000	7.120	7.120	5,001
2023-07-11	6.980	7.260	6.920	7.160	7.160	6,374
2023-07-10	7.600	7.600	6.820	6.980	6.980	9,707
2023-07-07	7.420	7.500	7.000	7.260	7.260	8,939
2023-07-06	7.000	7.480	7.000	7.420	7.420	7,876
2023-07-05	7.480	7.480	7.040	7.300	7.300	2,173
2023-07-04	7.180	7.180	7.000	7.120	7.120	3,535
2023-07-03	7.180	7.260	7.100	7.100	7.100	11,770
2023-06-30	7.400	7.440	7.120	7.380	7.380	5,443
2023-06-29	7.360	7.440	7.200	7.400	7.400	16,484
2023-06-28	7.260	7.780	7.240	7.440	7.440	2,977
2023-06-27	7.120	7.500	7.120	7.500	7.500	21,419
2023-06-26	7.700	7.700	7.100	7.300	7.300	4,344
2023-06-22	6.660	8.000	6.600	7.700	7.700	26,849
2023-06-21	7.000	7.000	6.980	7.000	7.000	16,106
2023-06-20	7.100	7.440	7.040	7.440	7.440	2,995
2023-06-19	7.140	7.500	7.120	7.240	7.240	12,862

← NewerPage 14 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.