Ortoma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.400	13.550	12.400	13.200	13.200	35,525
2026-02-02	13.100	13.400	12.900	13.400	13.400	4,730
2026-01-30	13.250	13.450	12.900	13.350	13.350	13,895
2026-01-29	14.350	14.350	13.150	13.550	13.550	27,786
2026-01-28	14.750	14.750	14.150	14.350	14.350	18,419
2026-01-27	14.550	14.950	14.550	14.750	14.750	18,706
2026-01-26	14.350	14.950	14.150	14.500	14.500	28,694
2026-01-23	14.950	14.950	14.100	14.300	14.300	20,987
2026-01-22	13.250	14.900	13.200	14.050	14.050	57,696
2026-01-21	13.300	13.600	13.050	13.500	13.500	24,455
2026-01-20	13.600	13.800	13.200	13.450	13.450	12,848
2026-01-19	13.900	14.750	13.400	13.800	13.800	33,177
2026-01-16	13.350	13.850	13.200	13.800	13.800	16,145
2026-01-15	13.100	13.700	12.950	13.700	13.700	10,368
2026-01-14	12.950	13.050	12.500	13.050	13.050	12,046
2026-01-13	13.050	13.300	12.550	12.900	12.900	13,393
2026-01-12	13.250	13.300	12.550	12.850	12.850	25,226
2026-01-09	13.300	13.600	12.850	13.600	13.600	19,242
2026-01-08	13.400	13.450	12.750	13.100	13.100	21,907
2026-01-07	12.800	13.850	12.700	13.150	13.150	22,925
2026-01-05	13.250	13.250	12.500	12.750	12.750	17,917
2026-01-02	13.900	14.200	13.150	13.500	13.500	26,609
2025-12-30	14.350	14.350	13.650	13.650	13.650	25,038
2025-12-29	13.850	14.400	13.400	14.350	14.350	34,935
2025-12-23	12.750	13.800	12.750	13.500	13.500	16,670
2025-12-22	12.400	13.150	12.400	13.000	13.000	27,931
2025-12-19	12.950	13.250	12.950	13.100	13.100	5,831
2025-12-18	13.500	13.500	12.900	13.100	13.100	37,499
2025-12-17	13.950	13.950	13.050	13.400	13.400	19,280
2025-12-16	14.500	14.500	13.850	13.850	13.850	15,181
2025-12-15	14.850	15.000	14.050	14.300	14.300	25,837
2025-12-12	14.450	14.800	14.200	14.800	14.800	5,444
2025-12-11	14.050	14.850	14.000	14.450	14.450	27,295
2025-12-10	14.150	14.200	14.050	14.150	14.150	4,982
2025-12-09	14.550	14.550	14.350	14.350	14.350	1,693
2025-12-08	14.750	14.750	14.300	14.350	14.350	24,955
2025-12-05	14.750	14.750	14.300	14.550	14.550	7,953
2025-12-04	14.850	15.100	14.600	14.800	14.800	7,637
2025-12-03	14.750	14.950	14.250	14.950	14.950	13,664
2025-12-02	15.350	15.450	14.650	14.750	14.750	12,732
2025-12-01	15.800	15.800	14.700	15.250	15.250	16,277
2025-11-28	15.100	16.950	15.100	16.000	16.000	27,359
2025-11-27	14.700	15.100	14.150	15.100	15.100	22,738
2025-11-26	14.550	14.800	14.500	14.500	14.500	18,291
2025-11-25	13.950	14.150	13.650	13.950	13.950	10,610
2025-11-24	14.000	14.100	13.800	14.000	14.000	17,127
2025-11-21	14.750	15.000	13.750	14.000	14.000	34,699
2025-11-20	14.500	14.750	14.150	14.550	14.550	20,843
2025-11-19	13.750	14.450	13.750	14.450	14.450	4,182
2025-11-18	14.100	14.100	13.600	13.700	13.700	14,665
2025-11-17	14.950	15.350	13.800	14.050	14.050	25,640
2025-11-14	15.000	15.000	14.400	14.550	14.550	10,177
2025-11-13	16.450	16.450	14.400	15.000	15.000	11,165
2025-11-12	14.550	15.200	14.300	14.500	14.500	37,176
2025-11-11	14.800	15.350	14.100	14.150	14.150	74,866
2025-11-10	16.050	16.050	14.800	15.100	15.100	35,612
2025-11-07	16.200	16.450	15.200	15.800	15.800	16,642
2025-11-06	16.000	17.150	16.000	16.100	16.100	60,834
2025-11-05	18.500	18.500	15.800	17.250	17.250	135,246
2025-11-04	18.900	19.650	18.350	19.000	19.000	43,852

← NewerPage 4 of 19 · 1,103 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.