Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 1,100 |
| 2023-01-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 322 |
| 2023-01-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,905 |
| 2023-01-25 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 600 |
| 2023-01-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 676 |
| 2023-01-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 452 |
| 2023-01-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,110 |
| 2023-01-18 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 1,751 |
| 2023-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 30 |
| 2023-01-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5,000 |
| 2023-01-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 35 |
| 2023-01-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 100 |
| 2023-01-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-01-10 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 1,086 |
| 2023-01-09 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 1,462 |
| 2023-01-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 12 |
| 2023-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 88 |
| 2022-12-30 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 252 |
| 2022-12-29 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 152 |
| 2022-12-28 | 6.500 | 6.850 | 6.500 | 6.850 | 6.850 | 3,200 |
| 2022-12-27 | 5.650 | 6.000 | 5.650 | 6.000 | 6.000 | 2,500 |
| 2022-12-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 639 |
| 2022-12-19 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 170 |
| 2022-12-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 80 |
| 2022-12-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 202 |
| 2022-12-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 230 |
| 2022-12-12 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 2,110 |
| 2022-12-09 | 6.600 | 6.850 | 6.600 | 6.850 | 6.850 | 250 |
| 2022-12-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 200 |
| 2022-12-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 250 |
| 2022-12-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 14 |
| 2022-12-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 250 |
| 2022-12-02 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 316 |
| 2022-12-01 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 360 |
| 2022-11-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11 |
| 2022-11-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,100 |
| 2022-11-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,500 |
| 2022-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-11-24 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 636 |
| 2022-11-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 334 |
| 2022-11-22 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 250 |
| 2022-11-21 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 9,373 |
| 2022-11-18 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 977 |
| 2022-11-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10 |
| 2022-11-15 | 6.200 | 6.200 | 5.700 | 5.700 | 5.700 | 276 |
| 2022-11-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,614 |
| 2022-11-11 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 406 |
| 2022-11-10 | 6.700 | 6.700 | 6.450 | 6.450 | 6.450 | 496 |
| 2022-11-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 569 |
| 2022-11-08 | 6.100 | 6.450 | 6.100 | 6.450 | 6.450 | 158 |
| 2022-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 166 |
| 2022-11-03 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 3,221 |
| 2022-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 150 |
| 2022-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 451 |
| 2022-10-27 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 1,216 |
| 2022-10-26 | 5.000 | 5.550 | 5.000 | 5.550 | 5.550 | 441 |
| 2022-10-25 | 5.700 | 5.700 | 4.920 | 4.920 | 4.920 | 2,042 |
| 2022-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2022-10-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,058 |
| 2022-10-18 | 4.600 | 5.400 | 4.600 | 5.400 | 5.400 | 957 |
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.