Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 110 |
| 2022-10-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,485 |
| 2022-10-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 500 |
| 2022-10-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 95 |
| 2022-10-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 110 |
| 2022-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2022-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 160 |
| 2022-10-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,150 |
| 2022-10-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 200 |
| 2022-09-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2022-09-29 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 1,298 |
| 2022-09-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,169 |
| 2022-09-27 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 1,644 |
| 2022-09-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,421 |
| 2022-09-23 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 2,704 |
| 2022-09-22 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 300 |
| 2022-09-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 800 |
| 2022-09-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 118 |
| 2022-09-15 | 6.250 | 6.450 | 6.250 | 6.450 | 6.450 | 246 |
| 2022-09-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 414 |
| 2022-09-13 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 1,135 |
| 2022-09-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 100 |
| 2022-09-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 478 |
| 2022-09-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 128 |
| 2022-09-06 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 846 |
| 2022-09-05 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 210 |
| 2022-09-02 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 250 |
| 2022-09-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 275 |
| 2022-08-31 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 300 |
| 2022-08-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2022-08-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 450 |
| 2022-08-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 600 |
| 2022-08-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,953 |
| 2022-08-24 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 414 |
| 2022-08-23 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 2,900 |
| 2022-08-22 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 385 |
| 2022-08-19 | 7.700 | 7.700 | 7.350 | 7.350 | 7.350 | 300 |
| 2022-08-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 400 |
| 2022-08-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2022-08-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 300 |
| 2022-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 580 |
| 2022-08-12 | 7.800 | 7.800 | 7.000 | 7.000 | 7.000 | 870 |
| 2022-08-11 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 600 |
| 2022-08-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 300 |
| 2022-08-09 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 500 |
| 2022-08-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 360 |
| 2022-08-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 400 |
| 2022-08-04 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 500 |
| 2022-08-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 100 |
| 2022-08-02 | 7.850 | 7.850 | 7.750 | 7.750 | 7.750 | 3,899 |
| 2022-08-01 | 7.850 | 7.850 | 7.750 | 7.750 | 7.750 | 452 |
| 2022-07-29 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 202 |
| 2022-07-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 475 |
| 2022-07-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 200 |
| 2022-07-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 355 |
| 2022-07-25 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 1,029 |
| 2022-07-22 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 2,044 |
| 2022-07-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 20 |
| 2022-07-20 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 3,649 |
| 2022-07-19 | 8.000 | 8.000 | 6.850 | 6.850 | 6.850 | 1,325 |
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.