Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.060 | 9.580 | 8.280 | 9.000 | 9.000 | 214,632 |
| 2025-05-13 | 8.840 | 8.840 | 8.060 | 8.240 | 8.240 | 5,115 |
| 2025-05-12 | 8.220 | 8.960 | 8.140 | 8.300 | 8.300 | 6,113 |
| 2025-05-09 | 8.140 | 8.500 | 8.140 | 8.460 | 8.460 | 2,768 |
| 2025-05-08 | 8.320 | 8.820 | 8.120 | 8.160 | 8.160 | 953 |
| 2025-05-07 | 8.300 | 8.320 | 8.040 | 8.040 | 8.040 | 5,075 |
| 2025-05-06 | 8.520 | 8.900 | 8.200 | 8.440 | 8.440 | 26,824 |
| 2025-05-05 | 8.740 | 8.760 | 8.200 | 8.520 | 8.520 | 17,612 |
| 2025-05-02 | 8.700 | 8.700 | 7.940 | 8.000 | 8.000 | 4,010 |
| 2025-04-30 | 8.200 | 8.200 | 8.020 | 8.040 | 8.040 | 6,144 |
| 2025-04-29 | 8.700 | 8.700 | 7.980 | 8.180 | 8.180 | 1,239 |
| 2025-04-28 | 8.680 | 8.680 | 8.000 | 8.100 | 8.100 | 6,821 |
| 2025-04-25 | 8.200 | 8.240 | 7.900 | 8.220 | 8.220 | 4,116 |
| 2025-04-24 | 7.880 | 8.240 | 7.880 | 8.160 | 8.160 | 7,059 |
| 2025-04-23 | 8.100 | 8.420 | 7.860 | 7.860 | 7.860 | 19,236 |
| 2025-04-22 | 8.180 | 8.240 | 7.820 | 7.900 | 7.900 | 8,403 |
| 2025-04-17 | 7.900 | 8.180 | 7.880 | 8.180 | 8.180 | 14,646 |
| 2025-04-16 | 8.120 | 8.120 | 7.640 | 7.920 | 7.920 | 11,303 |
| 2025-04-15 | 8.060 | 8.320 | 8.020 | 8.020 | 8.020 | 17,982 |
| 2025-04-14 | 8.280 | 8.400 | 8.000 | 8.360 | 8.360 | 28,746 |
| 2025-04-11 | 8.200 | 8.400 | 8.200 | 8.300 | 8.300 | 8,129 |
| 2025-04-10 | 8.300 | 9.240 | 8.160 | 8.360 | 8.360 | 14,361 |
| 2025-04-09 | 7.880 | 8.720 | 7.060 | 8.080 | 8.080 | 22,086 |
| 2025-04-08 | 8.380 | 8.880 | 7.960 | 8.100 | 8.100 | 10,205 |
| 2025-04-07 | 8.860 | 9.180 | 7.260 | 8.160 | 8.160 | 68,103 |
| 2025-04-04 | 8.780 | 9.120 | 8.600 | 8.600 | 8.600 | 16,202 |
| 2025-04-03 | 9.300 | 9.320 | 8.980 | 8.980 | 8.980 | 4,935 |
| 2025-04-02 | 9.900 | 9.900 | 9.100 | 9.500 | 9.500 | 15,215 |
| 2025-04-01 | 9.980 | 9.980 | 8.980 | 9.320 | 9.320 | 6,705 |
| 2025-03-31 | 9.660 | 9.880 | 9.200 | 9.200 | 9.200 | 7,598 |
| 2025-03-28 | 9.620 | 9.820 | 9.320 | 9.660 | 9.660 | 9,827 |
| 2025-03-27 | 9.300 | 10.000 | 9.220 | 9.920 | 9.920 | 17,261 |
| 2025-03-26 | 9.660 | 9.660 | 9.200 | 9.300 | 9.300 | 16,059 |
| 2025-03-25 | 9.900 | 9.900 | 9.180 | 9.720 | 9.720 | 17,417 |
| 2025-03-24 | 9.940 | 10.450 | 9.840 | 9.900 | 9.900 | 27,271 |
| 2025-03-21 | 10.600 | 10.600 | 9.520 | 9.840 | 9.840 | 34,739 |
| 2025-03-20 | 10.100 | 10.500 | 10.000 | 10.500 | 10.500 | 10,485 |
| 2025-03-19 | 10.400 | 10.650 | 10.100 | 10.100 | 10.100 | 13,330 |
| 2025-03-18 | 10.750 | 10.750 | 10.400 | 10.550 | 10.550 | 3,059 |
| 2025-03-17 | 10.650 | 11.000 | 10.050 | 10.650 | 10.650 | 34,150 |
| 2025-03-14 | 10.100 | 10.750 | 10.100 | 10.650 | 10.650 | 20,769 |
| 2025-03-13 | 10.250 | 10.250 | 9.740 | 10.150 | 10.150 | 12,921 |
| 2025-03-12 | 9.760 | 10.000 | 9.540 | 9.960 | 9.960 | 15,655 |
| 2025-03-11 | 9.520 | 10.200 | 9.500 | 9.760 | 9.760 | 45,656 |
| 2025-03-10 | 9.000 | 9.640 | 9.000 | 9.520 | 9.520 | 11,390 |
| 2025-03-07 | 9.180 | 9.460 | 8.900 | 9.200 | 9.200 | 60,797 |
| 2025-03-06 | 8.480 | 9.760 | 8.480 | 9.180 | 9.180 | 74,981 |
| 2025-03-05 | 8.140 | 8.580 | 8.140 | 8.480 | 8.480 | 10,813 |
| 2025-03-04 | 8.500 | 8.500 | 8.040 | 8.100 | 8.100 | 19,323 |
| 2025-03-03 | 8.500 | 8.960 | 8.500 | 8.500 | 8.500 | 10,718 |
| 2025-02-28 | 8.160 | 8.780 | 8.160 | 8.440 | 8.440 | 9,225 |
| 2025-02-27 | 8.620 | 9.420 | 8.040 | 8.400 | 8.400 | 63,260 |
| 2025-02-26 | 8.880 | 8.880 | 8.400 | 8.640 | 8.640 | 19,938 |
| 2025-02-25 | 8.500 | 8.680 | 8.460 | 8.460 | 8.460 | 8,159 |
| 2025-02-24 | 8.740 | 8.960 | 8.400 | 8.400 | 8.400 | 14,442 |
| 2025-02-21 | 8.480 | 8.740 | 8.240 | 8.740 | 8.740 | 13,310 |
| 2025-02-20 | 8.440 | 8.460 | 8.240 | 8.460 | 8.460 | 3,635 |
| 2025-02-19 | 8.500 | 8.880 | 8.220 | 8.440 | 8.440 | 10,136 |
| 2025-02-18 | 8.380 | 8.500 | 8.200 | 8.480 | 8.480 | 6,990 |
| 2025-02-17 | 8.560 | 8.560 | 8.260 | 8.460 | 8.460 | 2,913 |
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.