Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 400 |
| 2023-06-12 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 250 |
| 2023-06-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2023-06-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2023-06-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2023-06-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2023-06-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 350 |
| 2023-06-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 108 |
| 2023-05-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 450 |
| 2023-05-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 400 |
| 2023-05-29 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 350 |
| 2023-05-26 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 500 |
| 2023-05-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 650 |
| 2023-05-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2023-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2023-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2023-05-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-05-16 | 4.540 | 5.500 | 4.540 | 5.500 | 5.500 | 525 |
| 2023-05-12 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 2,030 |
| 2023-05-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,250 |
| 2023-05-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,250 |
| 2023-05-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,266 |
| 2023-05-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,720 |
| 2023-05-05 | 5.300 | 5.350 | 5.150 | 5.350 | 5.350 | 62,701 |
| 2023-05-02 | 5.000 | 5.450 | 5.000 | 5.450 | 5.450 | 4,200 |
| 2023-04-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2023-04-26 | 4.440 | 5.200 | 4.440 | 5.200 | 5.200 | 215 |
| 2023-04-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 320 |
| 2023-04-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 280 |
| 2023-04-17 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 114 |
| 2023-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2023-04-13 | 5.650 | 5.650 | 5.050 | 5.050 | 5.050 | 4,736 |
| 2023-04-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 150 |
| 2023-04-04 | 5.800 | 5.800 | 5.050 | 5.050 | 5.050 | 1,608 |
| 2023-04-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,000 |
| 2023-03-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 700 |
| 2023-03-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2023-03-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 700 |
| 2023-03-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 37 |
| 2023-03-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 167 |
| 2023-03-06 | 5.950 | 5.950 | 5.150 | 5.150 | 5.150 | 483 |
| 2023-03-03 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 74 |
| 2023-03-02 | 4.960 | 5.500 | 4.960 | 5.500 | 5.500 | 1,525 |
| 2023-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 575 |
| 2023-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,523 |
| 2023-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2023-02-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 52 |
| 2023-02-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2023-02-21 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 90 |
| 2023-02-20 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 80 |
| 2023-02-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 30 |
| 2023-02-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 143 |
| 2023-02-15 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 64 |
| 2023-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,494 |
| 2023-02-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,200 |
| 2023-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,000 |
| 2023-02-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 446 |
| 2023-02-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
| 2023-02-06 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 903 |
| 2023-02-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 30 |
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.