Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 200 |
| 2023-09-14 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 220 |
| 2023-09-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2023-09-11 | 4.560 | 5.850 | 4.500 | 5.850 | 5.850 | 542 |
| 2023-09-08 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 2,010 |
| 2023-09-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,874 |
| 2023-09-06 | 4.800 | 6.350 | 4.800 | 6.150 | 6.150 | 315 |
| 2023-09-05 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 400 |
| 2023-09-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 400 |
| 2023-09-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 200 |
| 2023-08-31 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 2,583 |
| 2023-08-30 | 6.350 | 6.350 | 5.950 | 5.950 | 5.950 | 400 |
| 2023-08-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 209 |
| 2023-08-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 |
| 2023-08-25 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 475 |
| 2023-08-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 100 |
| 2023-08-21 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 250 |
| 2023-08-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2023-08-17 | 6.000 | 6.000 | 5.350 | 5.350 | 5.350 | 4,589 |
| 2023-08-16 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 1,164 |
| 2023-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 999 |
| 2023-08-14 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 400 |
| 2023-08-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 100 |
| 2023-08-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,700 |
| 2023-08-09 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 2,200 |
| 2023-08-08 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 545 |
| 2023-08-07 | 6.200 | 6.450 | 6.200 | 6.450 | 6.450 | 114 |
| 2023-08-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 300 |
| 2023-08-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 200 |
| 2023-08-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 150 |
| 2023-08-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2023-07-31 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 118 |
| 2023-07-28 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 200 |
| 2023-07-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 350 |
| 2023-07-26 | 5.600 | 6.200 | 5.600 | 6.200 | 6.200 | 985 |
| 2023-07-25 | 5.900 | 5.900 | 5.500 | 5.600 | 5.600 | 1,138 |
| 2023-07-24 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-07-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 200 |
| 2023-07-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 977 |
| 2023-07-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 |
| 2023-07-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2023-07-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,600 |
| 2023-07-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 100 |
| 2023-07-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-07-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2023-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-07-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2023-07-06 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 200 |
| 2023-07-05 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 500 |
| 2023-07-04 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 450 |
| 2023-07-03 | 5.700 | 6.150 | 5.700 | 6.150 | 6.150 | 7,800 |
| 2023-06-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 100 |
| 2023-06-29 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 250 |
| 2023-06-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2023-06-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 650 |
| 2023-06-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2023-06-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3 |
| 2023-06-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 100 |
| 2023-06-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 150 |
| 2023-06-14 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 300 |
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.