Ortoma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	7.140	7.500	7.120	7.240	7.240	12,862
2023-06-16	7.300	7.620	7.100	7.620	7.620	9,841
2023-06-15	7.400	7.400	7.040	7.340	7.340	12,311
2023-06-14	7.480	7.480	7.000	7.180	7.180	9,788
2023-06-13	7.700	7.700	7.440	7.440	7.440	1,726
2023-06-12	7.480	7.860	7.000	7.380	7.380	22,373
2023-06-09	7.400	7.480	7.300	7.480	7.480	5,237
2023-06-08	7.980	7.980	7.400	7.500	7.500	14,339
2023-06-07	8.000	8.060	7.500	7.980	7.980	43,498
2023-06-05	7.040	8.000	7.040	8.000	8.000	41,327
2023-06-02	7.860	7.860	7.180	7.860	7.860	1,713
2023-06-01	7.940	7.940	7.120	7.640	7.640	16,575
2023-05-31	7.460	7.940	7.160	7.940	7.940	22,069
2023-05-30	7.460	7.800	7.200	7.460	7.460	9,208
2023-05-29	7.000	7.980	6.680	7.460	7.460	40,929
2023-05-26	7.100	7.240	6.800	7.000	7.000	25,846
2023-05-25	7.400	7.400	6.800	7.000	7.000	44,649
2023-05-24	6.800	7.700	6.760	7.140	7.140	128,109
2023-05-23	6.880	6.980	6.880	6.980	6.980	18,563
2023-05-22	6.980	6.980	6.400	6.980	6.980	36,779
2023-05-19	7.700	7.700	6.840	7.000	7.000	81,552
2023-05-17	7.000	7.000	6.820	7.000	7.000	3,063
2023-05-16	7.000	7.000	6.640	6.800	6.800	21,849
2023-05-15	6.460	8.400	6.460	6.960	6.960	38,186
2023-05-12	6.980	6.980	6.220	6.500	6.500	19,633
2023-05-11	7.000	7.000	6.740	6.800	6.800	19,546
2023-05-10	7.100	7.500	7.000	7.000	7.000	61,338
2023-05-09	7.400	7.680	6.700	7.500	7.500	29,249
2023-05-08	6.880	7.200	6.500	6.800	6.800	15,228
2023-05-05	6.760	7.080	6.720	6.880	6.880	36,748
2023-05-04	6.800	6.800	6.720	6.720	6.720	3,402
2023-05-03	7.140	7.480	6.780	6.800	6.800	7,450
2023-05-02	8.240	8.240	7.000	7.100	7.100	16,298
2023-04-28	7.160	7.160	6.500	6.880	6.880	35,289
2023-04-27	7.000	7.500	6.600	7.100	7.100	16,933
2023-04-26	7.300	7.300	6.800	6.800	6.800	28,683
2023-04-25	7.780	7.780	7.260	7.320	7.320	10,699
2023-04-24	7.500	7.500	7.240	7.420	7.420	9,716
2023-04-21	7.660	7.660	7.660	7.660	7.660	200
2023-04-20	7.680	7.680	7.300	7.600	7.600	20,893
2023-04-19	7.700	7.700	7.400	7.640	7.640	3,243
2023-04-18	8.000	8.000	7.400	7.700	7.700	21,733
2023-04-17	8.300	8.300	7.740	7.740	7.740	22,726
2023-04-14	7.560	8.300	7.560	8.300	8.300	11,723
2023-04-13	8.400	8.400	8.160	8.160	8.160	2,229
2023-04-12	8.400	8.400	8.140	8.140	8.140	2,134
2023-04-11	8.360	8.400	8.060	8.380	8.380	10,144
2023-04-06	8.000	8.380	8.000	8.340	8.340	6,917
2023-04-05	8.100	8.300	7.820	8.000	8.000	36,218
2022-08-29	21.000	21.000	19.150	20.000	20.000	10,749
2022-08-26	21.300	21.300	20.800	21.000	21.000	8,721
2022-08-25	21.800	21.800	20.900	21.300	21.300	554
2022-08-24	22.100	22.100	20.600	20.900	20.900	4,034
2022-08-23	21.400	22.100	21.400	22.100	22.100	401
2022-08-22	21.400	23.300	21.200	21.400	21.400	5,041
2022-08-19	21.900	21.900	21.000	21.500	21.500	3,000
2022-08-18	21.200	21.200	21.100	21.100	21.100	2,619
2022-08-17	21.100	21.200	20.500	21.200	21.200	703
2022-08-16	20.700	21.000	20.600	20.600	20.600	2,991
2022-08-15	21.100	21.600	20.000	20.700	20.700	655

← NewerPage 15 of 19 · 1,109 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.