Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 11.500 | 11.850 | 11.000 | 11.800 | 11.800 | 84,362 |
| 2024-11-14 | 10.050 | 11.850 | 10.000 | 11.500 | 11.500 | 62,549 |
| 2024-11-13 | 9.980 | 10.700 | 9.800 | 10.150 | 10.150 | 30,068 |
| 2024-11-12 | 9.400 | 9.800 | 9.400 | 9.720 | 9.720 | 16,020 |
| 2024-11-11 | 9.260 | 9.600 | 9.120 | 9.400 | 9.400 | 21,056 |
| 2024-11-08 | 9.000 | 9.280 | 8.900 | 9.260 | 9.260 | 16,210 |
| 2024-11-07 | 9.000 | 9.000 | 8.520 | 8.720 | 8.720 | 27,972 |
| 2024-11-06 | 8.880 | 9.000 | 8.600 | 8.600 | 8.600 | 6,873 |
| 2024-11-05 | 8.980 | 8.980 | 8.480 | 8.520 | 8.520 | 21,001 |
| 2024-11-04 | 8.680 | 9.360 | 8.680 | 8.680 | 8.680 | 30,291 |
| 2024-11-01 | 8.420 | 9.180 | 8.400 | 8.680 | 8.680 | 11,122 |
| 2024-10-31 | 8.760 | 9.400 | 8.020 | 8.580 | 8.580 | 69,588 |
| 2024-10-30 | 8.680 | 8.680 | 8.300 | 8.320 | 8.320 | 14,972 |
| 2024-10-29 | 8.160 | 8.260 | 7.720 | 8.260 | 8.260 | 37,063 |
| 2024-10-28 | 7.780 | 8.100 | 7.760 | 8.100 | 8.100 | 29,538 |
| 2024-10-25 | 7.820 | 7.900 | 7.500 | 7.780 | 7.780 | 16,464 |
| 2024-10-24 | 7.300 | 7.680 | 7.160 | 7.600 | 7.600 | 11,494 |
| 2024-10-23 | 7.420 | 7.420 | 6.980 | 7.300 | 7.300 | 21,089 |
| 2024-10-22 | 7.140 | 7.460 | 7.140 | 7.240 | 7.240 | 30,648 |
| 2024-10-21 | 6.940 | 7.420 | 6.940 | 7.140 | 7.140 | 26,788 |
| 2024-10-18 | 7.200 | 7.360 | 6.900 | 6.940 | 6.940 | 47,663 |
| 2024-10-17 | 7.360 | 7.620 | 7.000 | 7.480 | 7.480 | 32,218 |
| 2024-10-16 | 7.760 | 7.840 | 7.360 | 7.360 | 7.360 | 31,361 |
| 2024-10-15 | 8.160 | 8.160 | 7.440 | 7.800 | 7.800 | 60,474 |
| 2024-10-14 | 8.480 | 8.680 | 7.640 | 8.240 | 8.240 | 25,173 |
| 2024-10-11 | 8.600 | 8.600 | 8.280 | 8.480 | 8.480 | 4,264 |
| 2024-10-10 | 8.660 | 8.660 | 8.360 | 8.600 | 8.600 | 9,766 |
| 2024-10-09 | 8.880 | 8.880 | 8.500 | 8.660 | 8.660 | 14,330 |
| 2024-10-08 | 8.980 | 8.980 | 8.740 | 8.900 | 8.900 | 3,917 |
| 2024-10-07 | 8.960 | 9.000 | 8.640 | 8.980 | 8.980 | 7,593 |
| 2024-10-04 | 9.000 | 9.000 | 8.780 | 8.960 | 8.960 | 2,475 |
| 2024-10-03 | 9.260 | 9.260 | 8.840 | 9.120 | 9.120 | 3,570 |
| 2024-10-02 | 8.760 | 9.280 | 8.760 | 8.960 | 8.960 | 2,123 |
| 2024-10-01 | 8.900 | 8.900 | 8.720 | 8.760 | 8.760 | 12,332 |
| 2024-09-30 | 9.200 | 9.200 | 8.880 | 8.900 | 8.900 | 2,147 |
| 2024-09-27 | 9.000 | 9.200 | 8.780 | 9.200 | 9.200 | 7,857 |
| 2024-09-26 | 9.020 | 9.240 | 8.880 | 9.000 | 9.000 | 25,691 |
| 2024-09-25 | 8.980 | 9.240 | 8.740 | 9.020 | 9.020 | 9,879 |
| 2024-09-24 | 9.420 | 9.420 | 8.980 | 8.980 | 8.980 | 5,353 |
| 2024-09-23 | 9.360 | 9.360 | 8.580 | 9.120 | 9.120 | 7,251 |
| 2024-09-20 | 9.180 | 9.180 | 8.840 | 9.040 | 9.040 | 26,014 |
| 2024-09-19 | 8.800 | 9.040 | 8.500 | 8.700 | 8.700 | 4,832 |
| 2024-09-18 | 9.180 | 9.180 | 8.980 | 9.100 | 9.100 | 1,890 |
| 2024-09-17 | 8.500 | 9.160 | 8.400 | 8.780 | 8.780 | 10,431 |
| 2024-09-16 | 8.260 | 8.760 | 8.020 | 8.500 | 8.500 | 11,786 |
| 2024-09-13 | 7.760 | 8.260 | 7.760 | 8.260 | 8.260 | 7,275 |
| 2024-09-12 | 8.280 | 8.280 | 7.600 | 8.180 | 8.180 | 38,340 |
| 2024-09-11 | 8.300 | 8.300 | 8.020 | 8.100 | 8.100 | 2,810 |
| 2024-09-10 | 9.340 | 9.340 | 8.040 | 8.180 | 8.180 | 15,321 |
| 2024-09-09 | 8.560 | 8.560 | 8.060 | 8.280 | 8.280 | 12,902 |
| 2024-09-06 | 8.400 | 8.760 | 8.260 | 8.380 | 8.380 | 26,464 |
| 2024-09-05 | 8.600 | 9.140 | 8.120 | 8.400 | 8.400 | 18,716 |
| 2024-09-04 | 9.060 | 9.060 | 8.000 | 8.500 | 8.500 | 44,116 |
| 2024-09-03 | 9.120 | 9.300 | 9.060 | 9.280 | 9.280 | 7,666 |
| 2024-09-02 | 9.500 | 9.580 | 8.960 | 9.140 | 9.140 | 8,154 |
| 2024-08-30 | 9.160 | 9.200 | 9.060 | 9.180 | 9.180 | 7,809 |
| 2024-08-29 | 9.900 | 9.900 | 9.160 | 9.260 | 9.260 | 9,613 |
| 2024-08-28 | 9.500 | 9.500 | 9.260 | 9.280 | 9.280 | 23,262 |
| 2024-08-27 | 9.740 | 9.740 | 9.500 | 9.500 | 9.500 | 3,205 |
| 2024-08-26 | 9.820 | 9.820 | 9.500 | 9.540 | 9.540 | 11,586 |
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.