Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.320 | 8.840 | 8.320 | 8.580 | 8.580 | 17,704 |
| 2025-02-13 | 8.860 | 8.860 | 8.280 | 8.520 | 8.520 | 811 |
| 2025-02-12 | 8.500 | 8.660 | 8.140 | 8.260 | 8.260 | 9,044 |
| 2025-02-11 | 8.020 | 8.620 | 8.020 | 8.620 | 8.620 | 6,996 |
| 2025-02-10 | 8.140 | 8.520 | 7.760 | 8.520 | 8.520 | 6,489 |
| 2025-02-07 | 8.580 | 8.580 | 8.120 | 8.240 | 8.240 | 17,331 |
| 2025-02-06 | 8.100 | 8.580 | 8.100 | 8.560 | 8.560 | 7,152 |
| 2025-02-05 | 8.660 | 8.660 | 8.140 | 8.400 | 8.400 | 29,499 |
| 2025-02-04 | 8.660 | 8.860 | 8.440 | 8.680 | 8.680 | 39,431 |
| 2025-02-03 | 8.980 | 8.980 | 8.380 | 8.780 | 8.780 | 23,842 |
| 2025-01-31 | 8.540 | 9.000 | 8.520 | 8.980 | 8.980 | 39,799 |
| 2025-01-30 | 8.620 | 8.800 | 8.460 | 8.740 | 8.740 | 47,919 |
| 2025-01-29 | 8.020 | 8.660 | 8.020 | 8.460 | 8.460 | 17,611 |
| 2025-01-28 | 8.340 | 8.540 | 8.100 | 8.540 | 8.540 | 20,732 |
| 2025-01-27 | 7.820 | 8.800 | 7.680 | 8.360 | 8.360 | 47,540 |
| 2025-01-24 | 8.680 | 8.680 | 7.660 | 7.680 | 7.680 | 13,456 |
| 2025-01-23 | 7.960 | 8.000 | 7.600 | 7.680 | 7.680 | 40,821 |
| 2025-01-22 | 8.880 | 8.880 | 7.740 | 7.960 | 7.960 | 15,017 |
| 2025-01-21 | 8.940 | 8.940 | 8.000 | 8.180 | 8.180 | 17,370 |
| 2025-01-20 | 9.000 | 9.000 | 8.300 | 8.360 | 8.360 | 22,084 |
| 2025-01-17 | 8.900 | 9.000 | 8.340 | 8.640 | 8.640 | 20,312 |
| 2025-01-16 | 8.720 | 8.820 | 8.180 | 8.680 | 8.680 | 32,382 |
| 2025-01-15 | 8.980 | 9.100 | 8.600 | 8.880 | 8.880 | 6,585 |
| 2025-01-14 | 9.560 | 9.560 | 9.000 | 9.000 | 9.000 | 30,018 |
| 2025-01-13 | 8.840 | 9.460 | 8.640 | 8.880 | 8.880 | 23,667 |
| 2025-01-10 | 9.000 | 9.140 | 8.800 | 9.000 | 9.000 | 30,131 |
| 2025-01-09 | 9.560 | 9.560 | 8.800 | 8.900 | 8.900 | 22,207 |
| 2025-01-08 | 9.480 | 9.480 | 8.640 | 8.900 | 8.900 | 32,398 |
| 2025-01-07 | 8.960 | 9.200 | 8.800 | 8.860 | 8.860 | 6,025 |
| 2025-01-03 | 9.480 | 9.480 | 8.800 | 9.040 | 9.040 | 11,973 |
| 2025-01-02 | 9.280 | 9.980 | 9.000 | 9.140 | 9.140 | 11,897 |
| 2024-12-30 | 9.200 | 9.280 | 9.040 | 9.280 | 9.280 | 4,840 |
| 2024-12-27 | 9.180 | 9.500 | 8.900 | 9.180 | 9.180 | 21,877 |
| 2024-12-23 | 9.620 | 9.620 | 9.080 | 9.180 | 9.180 | 9,275 |
| 2024-12-20 | 9.460 | 9.460 | 8.820 | 9.280 | 9.280 | 23,469 |
| 2024-12-19 | 9.300 | 9.300 | 9.020 | 9.140 | 9.140 | 14,730 |
| 2024-12-18 | 9.200 | 9.440 | 9.060 | 9.220 | 9.220 | 12,361 |
| 2024-12-17 | 9.000 | 9.220 | 9.000 | 9.080 | 9.080 | 2,026 |
| 2024-12-16 | 9.220 | 9.340 | 9.020 | 9.200 | 9.200 | 18,664 |
| 2024-12-13 | 9.380 | 9.420 | 9.000 | 9.300 | 9.300 | 11,461 |
| 2024-12-12 | 9.400 | 9.500 | 9.080 | 9.500 | 9.500 | 1,199 |
| 2024-12-11 | 9.580 | 9.580 | 9.020 | 9.380 | 9.380 | 3,573 |
| 2024-12-10 | 9.640 | 9.640 | 9.200 | 9.500 | 9.500 | 4,287 |
| 2024-12-09 | 9.780 | 9.780 | 9.360 | 9.600 | 9.600 | 10,875 |
| 2024-12-06 | 9.700 | 9.840 | 9.360 | 9.800 | 9.800 | 5,758 |
| 2024-12-05 | 9.680 | 10.250 | 9.220 | 9.620 | 9.620 | 17,258 |
| 2024-12-04 | 9.900 | 10.100 | 9.520 | 9.520 | 9.520 | 6,645 |
| 2024-12-03 | 10.200 | 10.200 | 9.320 | 9.980 | 9.980 | 5,813 |
| 2024-12-02 | 9.880 | 9.880 | 9.440 | 9.680 | 9.680 | 7,847 |
| 2024-11-29 | 9.340 | 10.200 | 9.340 | 9.900 | 9.900 | 9,397 |
| 2024-11-28 | 10.200 | 10.350 | 9.100 | 9.880 | 9.880 | 31,306 |
| 2024-11-27 | 10.500 | 10.900 | 9.840 | 10.200 | 10.200 | 15,405 |
| 2024-11-26 | 10.800 | 10.900 | 10.500 | 10.700 | 10.700 | 7,915 |
| 2024-11-25 | 11.300 | 11.500 | 10.500 | 10.800 | 10.800 | 31,391 |
| 2024-11-22 | 10.950 | 11.550 | 10.700 | 11.300 | 11.300 | 29,873 |
| 2024-11-21 | 10.950 | 11.100 | 10.650 | 11.000 | 11.000 | 25,125 |
| 2024-11-20 | 11.600 | 11.600 | 10.700 | 10.950 | 10.950 | 5,676 |
| 2024-11-19 | 12.300 | 12.300 | 10.500 | 10.700 | 10.700 | 28,106 |
| 2024-11-18 | 11.800 | 12.000 | 10.500 | 11.500 | 11.500 | 29,366 |
| 2024-11-15 | 11.500 | 11.850 | 11.000 | 11.800 | 11.800 | 84,362 |
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.