Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 1,367 |
| 2024-03-18 | 4.940 | 4.940 | 4.480 | 4.480 | 4.480 | 1,369 |
| 2024-03-15 | 4.680 | 4.680 | 4.400 | 4.460 | 4.460 | 1,989 |
| 2024-03-14 | 4.320 | 4.700 | 4.320 | 4.700 | 4.700 | 1,369 |
| 2024-03-13 | 4.520 | 4.940 | 4.520 | 4.940 | 4.940 | 1,238 |
| 2024-03-12 | 4.360 | 4.940 | 4.360 | 4.520 | 4.520 | 1,065 |
| 2024-03-11 | 4.700 | 4.960 | 4.480 | 4.940 | 4.940 | 1,492 |
| 2024-03-08 | 4.700 | 4.860 | 4.700 | 4.700 | 4.700 | 935 |
| 2024-03-07 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 1,201 |
| 2024-03-06 | 4.780 | 4.780 | 4.320 | 4.760 | 4.760 | 3,724 |
| 2024-03-05 | 4.800 | 4.800 | 4.780 | 4.800 | 4.800 | 1,359 |
| 2024-03-04 | 4.940 | 4.940 | 4.360 | 4.480 | 4.480 | 2,398 |
| 2024-03-01 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 436 |
| 2024-02-29 | 5.050 | 5.050 | 4.600 | 4.600 | 4.600 | 1,308 |
| 2024-02-28 | 5.800 | 5.800 | 5.050 | 5.050 | 5.050 | 2,354 |
| 2024-02-27 | 5.350 | 5.800 | 5.350 | 5.800 | 5.800 | 3,224 |
| 2024-02-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,266 |
| 2024-02-23 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 8,528 |
| 2024-02-22 | 5.400 | 5.400 | 4.320 | 4.320 | 4.320 | 3,868 |
| 2024-02-21 | 4.220 | 4.320 | 4.220 | 4.320 | 4.320 | 2,230 |
| 2024-02-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2,929 |
| 2024-02-19 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 1,337 |
| 2024-02-16 | 4.240 | 4.580 | 4.240 | 4.500 | 4.500 | 2,269 |
| 2024-02-15 | 4.820 | 4.820 | 4.220 | 4.240 | 4.240 | 2,983 |
| 2024-02-14 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 250 |
| 2024-02-13 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 1,296 |
| 2024-02-12 | 5.350 | 5.350 | 4.800 | 4.800 | 4.800 | 200 |
| 2024-02-09 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 410 |
| 2024-02-08 | 5.050 | 5.500 | 5.050 | 5.500 | 5.500 | 1,075 |
| 2024-02-07 | 5.550 | 5.550 | 5.000 | 5.050 | 5.050 | 2,376 |
| 2024-02-06 | 6.000 | 6.000 | 5.550 | 5.550 | 5.550 | 8,147 |
| 2024-01-31 | 4.700 | 4.980 | 4.700 | 4.980 | 4.980 | 620 |
| 2024-01-29 | 4.620 | 5.000 | 4.580 | 5.000 | 5.000 | 2,295 |
| 2024-01-26 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 591 |
| 2024-01-25 | 5.150 | 5.150 | 4.800 | 4.900 | 4.900 | 1,235 |
| 2024-01-24 | 5.250 | 5.250 | 4.620 | 5.200 | 5.200 | 1,493 |
| 2024-01-23 | 4.800 | 5.350 | 4.800 | 5.250 | 5.250 | 294 |
| 2024-01-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 572 |
| 2024-01-19 | 5.300 | 5.300 | 4.900 | 4.900 | 4.900 | 432 |
| 2024-01-18 | 5.000 | 5.000 | 4.520 | 5.000 | 5.000 | 1,630 |
| 2024-01-17 | 4.400 | 5.000 | 4.400 | 5.000 | 5.000 | 220 |
| 2024-01-16 | 5.000 | 5.000 | 4.680 | 4.680 | 4.680 | 2,024 |
| 2024-01-15 | 5.600 | 5.600 | 5.000 | 5.000 | 5.000 | 13 |
| 2024-01-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2,050 |
| 2024-01-11 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 2,618 |
| 2024-01-10 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 883 |
| 2024-01-09 | 5.650 | 5.650 | 4.800 | 5.500 | 5.500 | 131 |
| 2024-01-08 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 285 |
| 2024-01-05 | 5.250 | 5.850 | 5.250 | 5.850 | 5.850 | 347 |
| 2024-01-04 | 5.300 | 5.300 | 5.050 | 5.250 | 5.250 | 1,277 |
| 2024-01-03 | 5.450 | 5.450 | 4.760 | 5.350 | 5.350 | 2,847 |
| 2024-01-02 | 4.740 | 5.450 | 4.740 | 5.450 | 5.450 | 1,370 |
| 2023-12-29 | 5.000 | 5.000 | 4.500 | 4.740 | 4.740 | 4,940 |
| 2023-12-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2023-12-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,155 |
| 2023-12-22 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,506 |
| 2023-12-21 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 1,323 |
| 2023-12-20 | 5.500 | 5.500 | 5.150 | 5.150 | 5.150 | 7,390 |
| 2023-12-18 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 180 |
| 2023-12-15 | 5.350 | 5.700 | 5.350 | 5.650 | 5.650 | 1,133 |
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.