Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5.250 | 5.700 | 5.250 | 5.350 | 5.350 | 646 |
| 2023-12-13 | 5.150 | 5.700 | 5.150 | 5.700 | 5.700 | 368 |
| 2023-12-11 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 99 |
| 2023-12-08 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 518 |
| 2023-12-07 | 5.300 | 5.800 | 5.300 | 5.800 | 5.800 | 1,222 |
| 2023-12-06 | 5.850 | 5.850 | 5.050 | 5.750 | 5.750 | 446 |
| 2023-12-05 | 5.500 | 5.850 | 5.500 | 5.500 | 5.500 | 509 |
| 2023-12-04 | 5.500 | 5.850 | 5.500 | 5.500 | 5.500 | 159 |
| 2023-12-01 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 130 |
| 2023-11-30 | 5.450 | 5.900 | 5.450 | 5.900 | 5.900 | 277 |
| 2023-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-11-28 | 5.900 | 6.100 | 5.900 | 6.050 | 6.050 | 1,309 |
| 2023-11-27 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 935 |
| 2023-11-24 | 5.850 | 5.850 | 5.000 | 5.750 | 5.750 | 872 |
| 2023-11-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 400 |
| 2023-11-22 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 300 |
| 2023-11-21 | 6.050 | 6.050 | 5.400 | 6.050 | 6.050 | 680 |
| 2023-11-20 | 5.700 | 5.950 | 5.450 | 5.450 | 5.450 | 584 |
| 2023-11-17 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 400 |
| 2023-11-16 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-11-15 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 128 |
| 2023-11-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 350 |
| 2023-11-13 | 5.450 | 5.850 | 5.450 | 5.850 | 5.850 | 572 |
| 2023-11-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2023-11-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 400 |
| 2023-11-08 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 650 |
| 2023-11-07 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 200 |
| 2023-11-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 300 |
| 2023-11-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 200 |
| 2023-11-02 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,125 |
| 2023-11-01 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 167 |
| 2023-10-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 151 |
| 2023-10-30 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 377 |
| 2023-10-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 101 |
| 2023-10-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 434 |
| 2023-10-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2023-10-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 377 |
| 2023-10-23 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 522 |
| 2023-10-20 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 344 |
| 2023-10-19 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 369 |
| 2023-10-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 88 |
| 2023-10-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 450 |
| 2023-10-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 89 |
| 2023-10-12 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 321 |
| 2023-10-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 250 |
| 2023-10-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 400 |
| 2023-10-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2023-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-10-03 | 5.000 | 5.800 | 5.000 | 5.800 | 5.800 | 250 |
| 2023-10-02 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 421 |
| 2023-09-29 | 6.500 | 6.500 | 5.050 | 5.050 | 5.050 | 1,731 |
| 2023-09-28 | 5.450 | 5.450 | 5.200 | 5.250 | 5.250 | 767 |
| 2023-09-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 100 |
| 2023-09-26 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 3,150 |
| 2023-09-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 150 |
| 2023-09-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 150 |
| 2023-09-21 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 350 |
| 2023-09-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2023-09-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 200 |
| 2023-09-18 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 718 |
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.