Ortoma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	17.700	19.500	17.700	18.850	18.850	60,426
2025-10-31	16.300	17.500	15.900	17.500	17.500	36,649
2025-10-30	16.300	16.500	16.100	16.400	16.400	7,667
2025-10-29	15.950	16.300	15.600	16.300	16.300	10,006
2025-10-28	16.250	16.250	15.900	15.900	15.900	13,163
2025-10-27	16.350	16.600	15.850	16.250	16.250	25,153
2025-10-24	16.050	16.450	15.950	16.450	16.450	7,868
2025-10-23	15.850	15.950	15.300	15.550	15.550	16,669
2025-10-22	16.200	16.200	15.150	15.800	15.800	29,567
2025-10-21	16.950	16.950	15.400	15.900	15.900	10,471
2025-10-20	17.200	17.200	15.850	16.000	16.000	23,565
2025-10-17	16.250	17.750	16.250	17.150	17.150	61,515
2025-10-16	14.100	18.600	14.100	16.100	16.100	199,225
2025-10-15	14.450	14.750	13.750	13.800	13.800	54,959
2025-10-14	14.950	14.950	13.950	14.250	14.250	64,069
2025-10-13	15.300	15.300	14.200	14.950	14.950	40,404
2025-10-10	15.200	15.650	15.000	15.250	15.250	54,734
2025-10-09	17.150	17.200	14.800	15.250	15.250	191,164
2025-10-08	17.150	17.250	16.350	17.250	17.250	62,333
2025-10-07	17.250	17.400	16.900	17.150	17.150	22,924
2025-10-06	18.100	18.100	17.250	17.400	17.400	25,939
2025-10-03	17.200	18.450	17.200	17.900	17.900	32,767
2025-10-02	17.750	17.850	16.800	17.450	17.450	75,511
2025-10-01	19.250	19.800	18.000	18.000	18.000	71,255
2025-09-30	20.100	20.300	19.250	19.450	19.450	47,726
2025-09-29	20.500	20.500	20.000	20.400	20.400	16,393
2025-09-26	20.300	20.500	19.600	20.400	20.400	20,279
2025-09-25	20.800	21.000	19.950	20.700	20.700	30,745
2025-09-24	20.600	21.100	20.000	20.800	20.800	20,925
2025-09-23	20.900	20.900	20.500	20.600	20.600	6,209
2025-09-22	21.100	21.600	20.500	20.600	20.600	23,620
2025-09-19	22.000	22.000	20.600	21.000	21.000	28,473
2025-09-18	22.000	22.700	21.500	22.000	22.000	36,489
2025-09-17	21.900	22.200	21.600	22.000	22.000	17,478
2025-09-16	22.000	22.200	21.600	22.100	22.100	25,252
2025-09-15	23.400	23.400	22.200	22.200	22.200	37,389
2025-09-12	22.100	23.000	22.100	23.000	23.000	32,109
2025-09-11	23.200	23.900	21.800	21.900	21.900	81,357
2025-09-10	22.900	23.200	22.400	22.800	22.800	15,151
2025-09-09	22.900	23.700	22.700	23.000	23.000	11,354
2025-09-08	22.500	23.500	22.500	23.300	23.300	37,210
2025-09-05	22.700	22.900	22.000	22.400	22.400	44,523
2025-09-04	23.300	23.800	22.400	22.800	22.800	26,155
2025-09-03	22.700	23.900	22.500	23.200	23.200	28,278
2025-09-02	23.200	23.500	22.500	22.500	22.500	42,066
2025-09-01	23.700	23.700	22.300	23.200	23.200	39,715
2025-08-29	23.300	24.200	23.200	23.800	23.800	60,406
2025-08-28	22.000	23.900	22.000	23.300	23.300	73,941
2025-08-27	22.300	22.500	21.700	22.200	22.200	35,857
2025-08-26	22.000	23.000	21.400	22.400	22.400	54,749
2025-08-25	20.700	22.300	20.600	22.100	22.100	41,709
2025-08-22	21.100	21.100	20.000	20.600	20.600	55,942
2025-08-21	22.700	22.700	20.800	21.200	21.200	49,289
2025-08-20	23.200	23.300	22.400	22.800	22.800	32,990
2025-08-19	23.200	23.200	22.200	23.200	23.200	46,818
2025-08-18	24.600	24.600	23.200	23.200	23.200	70,316
2025-08-15	24.400	24.800	23.800	24.600	24.600	23,546
2025-08-14	25.000	25.200	24.100	24.800	24.800	48,677
2025-08-13	25.200	25.600	23.500	25.400	25.400	69,491
2025-08-12	24.500	26.000	24.000	25.700	25.700	106,285

← NewerPage 5 of 19 · 1,107 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.