Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.670 | 8.670 | 8.300 | 8.410 | 8.410 | 59,009 |
| 2026-04-29 | 8.400 | 8.950 | 8.400 | 8.450 | 8.450 | 140,114 |
| 2026-04-28 | 8.540 | 8.690 | 8.300 | 8.410 | 8.410 | 168,476 |
| 2026-04-27 | 8.790 | 8.870 | 8.390 | 8.600 | 8.600 | 182,631 |
| 2026-04-24 | 8.890 | 9.120 | 8.440 | 8.910 | 8.910 | 313,107 |
| 2026-04-23 | 9.310 | 9.350 | 8.970 | 9.120 | 9.120 | 30,714 |
| 2026-04-22 | 9.710 | 9.710 | 9.200 | 9.310 | 9.310 | 130,660 |
| 2026-04-21 | 9.900 | 9.950 | 9.640 | 9.710 | 9.710 | 52,810 |
| 2026-04-20 | 9.990 | 10.560 | 9.460 | 9.890 | 9.890 | 53,952 |
| 2026-04-17 | 10.080 | 10.600 | 9.690 | 9.950 | 9.950 | 105,831 |
| 2026-04-16 | 10.480 | 10.480 | 9.230 | 10.000 | 10.000 | 159,531 |
| 2026-04-15 | 10.700 | 10.740 | 9.240 | 9.600 | 9.600 | 124,156 |
| 2026-04-14 | 9.620 | 10.780 | 9.170 | 10.660 | 10.660 | 209,358 |
| 2026-04-13 | 8.210 | 10.000 | 8.200 | 9.640 | 9.640 | 298,448 |
| 2026-04-10 | 7.720 | 8.200 | 7.600 | 8.060 | 8.060 | 228,124 |
| 2026-04-09 | 8.000 | 8.000 | 7.750 | 7.900 | 7.900 | 16,489 |
| 2026-04-08 | 8.040 | 8.340 | 7.900 | 7.950 | 7.950 | 83,349 |
| 2026-04-07 | 8.140 | 8.180 | 7.820 | 7.990 | 7.990 | 126,186 |
| 2026-04-02 | 8.220 | 8.340 | 7.980 | 7.980 | 7.980 | 41,183 |
| 2026-04-01 | 7.660 | 8.100 | 7.660 | 8.100 | 8.100 | 39,187 |
| 2026-03-31 | 9.000 | 9.400 | 7.660 | 7.660 | 7.660 | 74,287 |
| 2026-03-30 | 9.700 | 10.000 | 8.540 | 9.460 | 9.460 | 58,612 |
| 2026-03-27 | 10.200 | 10.400 | 9.640 | 9.780 | 9.780 | 53,297 |
| 2026-03-26 | 8.980 | 9.700 | 8.280 | 9.640 | 9.640 | 26,635 |
| 2026-03-25 | 8.361 | 8.556 | 7.875 | 8.167 | 8.167 | 13,922 |
| 2026-03-24 | 7.914 | 8.419 | 7.778 | 8.361 | 8.361 | 38,421 |
| 2026-03-23 | 7.408 | 7.778 | 6.806 | 7.778 | 7.778 | 24,363 |
| 2026-03-20 | 7.642 | 7.739 | 7.467 | 7.467 | 7.467 | 4,127 |
| 2026-03-19 | 7.740 | 7.860 | 7.600 | 7.860 | 7.860 | 17,764 |
| 2026-03-18 | 7.820 | 8.000 | 7.700 | 7.860 | 7.860 | 80,341 |
| 2026-03-17 | 8.020 | 8.020 | 7.720 | 7.820 | 7.820 | 26,936 |
| 2026-03-16 | 7.920 | 8.220 | 7.920 | 8.000 | 8.000 | 24,994 |
| 2026-03-13 | 8.060 | 8.220 | 7.940 | 8.080 | 8.080 | 21,782 |
| 2026-03-12 | 8.140 | 8.400 | 8.040 | 8.260 | 8.260 | 34,859 |
| 2026-03-11 | 8.320 | 8.320 | 8.140 | 8.140 | 8.140 | 17,274 |
| 2026-03-10 | 8.080 | 8.360 | 8.080 | 8.300 | 8.300 | 32,862 |
| 2026-03-09 | 8.140 | 8.320 | 8.000 | 8.160 | 8.160 | 40,689 |
| 2026-03-06 | 8.680 | 8.680 | 7.940 | 8.460 | 8.460 | 39,593 |
| 2026-03-05 | 8.600 | 9.680 | 8.300 | 8.660 | 8.660 | 36,785 |
| 2026-03-04 | 7.920 | 8.680 | 7.800 | 8.160 | 8.160 | 117,500 |
| 2026-03-03 | 8.300 | 8.480 | 7.300 | 7.800 | 7.800 | 316,501 |
| 2026-03-02 | 12.000 | 12.200 | 11.400 | 11.950 | 11.950 | 16,256 |
| 2026-02-27 | 12.150 | 12.150 | 11.750 | 11.750 | 11.750 | 22,010 |
| 2026-02-26 | 12.550 | 12.550 | 11.750 | 12.150 | 12.150 | 33,247 |
| 2026-02-25 | 12.800 | 13.350 | 12.550 | 12.600 | 12.600 | 16,487 |
| 2026-02-24 | 12.950 | 13.000 | 12.600 | 12.800 | 12.800 | 7,618 |
| 2026-02-23 | 13.350 | 13.900 | 12.650 | 12.650 | 12.650 | 45,465 |
| 2026-02-20 | 13.000 | 13.650 | 12.900 | 13.100 | 13.100 | 13,840 |
| 2026-02-19 | 13.050 | 13.150 | 12.800 | 12.950 | 12.950 | 17,110 |
| 2026-02-18 | 13.050 | 13.450 | 12.700 | 13.000 | 13.000 | 15,070 |
| 2026-02-17 | 14.050 | 14.450 | 13.300 | 13.300 | 13.300 | 15,201 |
| 2026-02-16 | 13.650 | 13.650 | 13.100 | 13.400 | 13.400 | 23,091 |
| 2026-02-13 | 13.400 | 13.400 | 12.850 | 12.900 | 12.900 | 16,976 |
| 2026-02-12 | 12.850 | 13.400 | 12.750 | 13.400 | 13.400 | 14,045 |
| 2026-02-11 | 13.250 | 13.250 | 12.400 | 12.850 | 12.850 | 24,463 |
| 2026-02-10 | 13.200 | 13.400 | 13.100 | 13.100 | 13.100 | 12,894 |
| 2026-02-09 | 13.200 | 13.500 | 12.900 | 12.900 | 12.900 | 38,284 |
| 2026-02-06 | 12.950 | 13.350 | 12.950 | 13.250 | 13.250 | 6,164 |
| 2026-02-05 | 13.200 | 13.400 | 12.400 | 13.200 | 13.200 | 4,959 |
| 2026-02-04 | 13.100 | 13.450 | 12.500 | 13.200 | 13.200 | 54,994 |
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.