Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.910 | 9.000 | 8.800 | 9.000 | 9.000 | 46,006 |
| 2026-07-27 | 8.800 | 9.200 | 8.700 | 8.950 | 8.950 | 80,792 |
| 2026-07-24 | 8.120 | 9.000 | 8.120 | 8.800 | 8.800 | 25,606 |
| 2026-07-23 | 8.420 | 8.670 | 8.190 | 8.360 | 8.360 | 19,770 |
| 2026-07-22 | 8.650 | 9.450 | 8.410 | 8.780 | 8.780 | 17,766 |
| 2026-07-21 | 8.710 | 8.760 | 8.470 | 8.700 | 8.700 | 12,415 |
| 2026-07-20 | 9.400 | 9.400 | 8.570 | 8.570 | 8.570 | 50,751 |
| 2026-07-17 | 8.600 | 9.100 | 8.500 | 8.980 | 8.980 | 23,984 |
| 2026-07-16 | 8.560 | 8.890 | 8.320 | 8.560 | 8.560 | 49,942 |
| 2026-07-15 | 8.890 | 8.900 | 8.220 | 8.320 | 8.320 | 74,061 |
| 2026-07-14 | 9.590 | 9.630 | 8.350 | 8.910 | 8.910 | 57,068 |
| 2026-07-13 | 9.290 | 9.640 | 9.000 | 9.640 | 9.640 | 33,063 |
| 2026-07-10 | 8.910 | 9.550 | 8.910 | 9.550 | 9.550 | 11,161 |
| 2026-07-09 | 9.580 | 9.580 | 9.240 | 9.470 | 9.470 | 14,465 |
| 2026-07-08 | 9.890 | 9.890 | 9.160 | 9.580 | 9.580 | 70,081 |
| 2026-07-07 | 10.000 | 10.200 | 9.810 | 9.980 | 9.980 | 67,300 |
| 2026-07-06 | 9.900 | 10.360 | 9.650 | 9.800 | 9.800 | 146,276 |
| 2026-07-03 | 8.660 | 9.960 | 8.660 | 9.450 | 9.450 | 265,767 |
| 2026-07-02 | 8.750 | 8.790 | 8.470 | 8.740 | 8.740 | 9,623 |
| 2026-07-01 | 8.490 | 8.760 | 8.300 | 8.740 | 8.740 | 39,001 |
| 2026-06-30 | 8.440 | 8.690 | 8.360 | 8.500 | 8.500 | 98,212 |
| 2026-06-29 | 8.380 | 8.550 | 8.310 | 8.440 | 8.440 | 42,546 |
| 2026-06-26 | 8.260 | 8.760 | 8.150 | 8.300 | 8.300 | 103,945 |
| 2026-06-25 | 8.050 | 8.350 | 8.050 | 8.330 | 8.330 | 150,612 |
| 2026-06-24 | 7.690 | 8.140 | 7.690 | 7.870 | 7.870 | 248,443 |
| 2026-06-23 | 7.040 | 7.490 | 7.020 | 7.480 | 7.480 | 34,642 |
| 2026-06-22 | 7.430 | 7.600 | 7.020 | 7.100 | 7.100 | 36,384 |
| 2026-06-18 | 7.800 | 7.800 | 7.230 | 7.430 | 7.430 | 57,323 |
| 2026-06-17 | 7.710 | 7.710 | 7.470 | 7.470 | 7.470 | 37,103 |
| 2026-06-16 | 7.690 | 7.760 | 7.550 | 7.570 | 7.570 | 57,333 |
| 2026-06-15 | 7.310 | 7.860 | 7.310 | 7.590 | 7.590 | 26,372 |
| 2026-06-12 | 7.510 | 7.510 | 7.440 | 7.500 | 7.500 | 9,449 |
| 2026-06-11 | 7.530 | 7.650 | 7.230 | 7.460 | 7.460 | 80,022 |
| 2026-06-10 | 7.640 | 7.830 | 7.420 | 7.660 | 7.660 | 51,042 |
| 2026-06-09 | 8.300 | 8.370 | 7.620 | 7.750 | 7.750 | 39,441 |
| 2026-06-08 | 7.820 | 7.840 | 7.680 | 7.750 | 7.750 | 35,793 |
| 2026-06-05 | 7.800 | 7.950 | 7.630 | 7.840 | 7.840 | 34,673 |
| 2026-06-04 | 7.800 | 7.950 | 7.720 | 7.950 | 7.950 | 46,582 |
| 2026-06-03 | 7.900 | 8.150 | 7.800 | 7.900 | 7.900 | 72,614 |
| 2026-06-02 | 7.840 | 8.070 | 7.760 | 7.900 | 7.900 | 88,017 |
| 2026-06-01 | 8.180 | 8.190 | 7.720 | 7.840 | 7.840 | 72,790 |
| 2026-05-29 | 8.340 | 8.340 | 7.940 | 8.020 | 8.020 | 98,117 |
| 2026-05-28 | 8.280 | 8.440 | 8.220 | 8.330 | 8.330 | 28,511 |
| 2026-05-27 | 8.510 | 8.510 | 8.240 | 8.340 | 8.340 | 76,910 |
| 2026-05-26 | 8.520 | 8.550 | 8.420 | 8.490 | 8.490 | 77,367 |
| 2026-05-25 | 8.510 | 8.560 | 8.450 | 8.510 | 8.510 | 43,249 |
| 2026-05-22 | 8.490 | 8.570 | 8.400 | 8.470 | 8.470 | 81,991 |
| 2026-05-21 | 8.350 | 8.710 | 8.350 | 8.500 | 8.500 | 74,811 |
| 2026-05-20 | 8.370 | 8.580 | 8.300 | 8.560 | 8.560 | 42,312 |
| 2026-05-19 | 8.500 | 8.600 | 8.340 | 8.490 | 8.490 | 76,028 |
| 2026-05-18 | 8.700 | 8.700 | 8.410 | 8.550 | 8.550 | 81,574 |
| 2026-05-15 | 8.800 | 8.830 | 8.550 | 8.670 | 8.670 | 33,181 |
| 2026-05-13 | 9.000 | 9.000 | 8.690 | 8.690 | 8.690 | 77,944 |
| 2026-05-12 | 8.750 | 9.000 | 8.570 | 9.000 | 9.000 | 69,029 |
| 2026-05-11 | 9.000 | 9.000 | 8.570 | 8.740 | 8.740 | 104,898 |
| 2026-05-08 | 8.440 | 9.000 | 8.330 | 8.880 | 8.880 | 91,770 |
| 2026-05-07 | 8.550 | 8.700 | 8.350 | 8.360 | 8.360 | 54,640 |
| 2026-05-06 | 8.500 | 8.780 | 8.280 | 8.470 | 8.470 | 67,892 |
| 2026-05-05 | 8.400 | 8.500 | 8.220 | 8.500 | 8.500 | 130,961 |
| 2026-05-04 | 8.400 | 8.690 | 8.310 | 8.390 | 8.390 | 203,376 |
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.