Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-08 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 28 |
| 2026-06-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 100 |
| 2026-06-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 91 |
| 2026-06-03 | 1.880 | 2.160 | 1.880 | 2.080 | 2.080 | 1,854 |
| 2026-06-02 | 2.340 | 2.340 | 1.850 | 1.850 | 1.850 | 2,707 |
| 2026-06-01 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 3,305 |
| 2026-05-29 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 343 |
| 2026-05-28 | 2.320 | 2.380 | 2.320 | 2.340 | 2.340 | 675 |
| 2026-05-27 | 2.300 | 2.320 | 2.300 | 2.320 | 2.320 | 260 |
| 2026-05-26 | 2.380 | 2.380 | 2.300 | 2.300 | 2.300 | 1,145 |
| 2026-05-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 17 |
| 2026-05-22 | 2.400 | 2.400 | 1.960 | 1.960 | 1.960 | 488 |
| 2026-05-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 149 |
| 2026-05-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,800 |
| 2026-05-19 | 2.400 | 2.400 | 1.960 | 1.960 | 1.960 | 407 |
| 2026-05-18 | 2.400 | 2.400 | 1.650 | 2.400 | 2.400 | 2,419 |
| 2026-05-15 | 2.000 | 2.400 | 2.000 | 2.400 | 2.400 | 314 |
| 2026-05-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 101 |
| 2026-05-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 15 |
| 2026-05-11 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,017 |
| 2026-05-08 | 1.960 | 2.400 | 1.960 | 2.400 | 2.400 | 3,635 |
| 2026-05-07 | 1.800 | 1.960 | 1.800 | 1.960 | 1.960 | 1,793 |
| 2026-05-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2026-05-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 370 |
| 2026-04-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 324 |
| 2026-04-29 | 1.960 | 1.960 | 1.800 | 1.800 | 1.800 | 65 |
| 2026-04-28 | 1.530 | 1.900 | 1.530 | 1.850 | 1.850 | 555 |
| 2026-04-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 50 |
| 2026-04-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 500 |
| 2026-04-23 | 1.520 | 1.960 | 1.520 | 1.960 | 1.960 | 2,089 |
| 2026-04-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 400 |
| 2026-04-17 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 1,400 |
| 2026-04-16 | 1.520 | 2.000 | 1.520 | 2.000 | 2.000 | 965 |
| 2026-04-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 400 |
| 2026-04-09 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 500 |
| 2026-04-08 | 1.500 | 1.800 | 1.500 | 1.800 | 1.800 | 151 |
| 2026-04-01 | 1.510 | 1.880 | 1.510 | 1.880 | 1.880 | 3,863 |
| 2026-03-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 787 |
| 2026-03-27 | 2.000 | 2.000 | 1.870 | 1.885 | 1.885 | 1,550 |
| 2026-03-25 | 2.000 | 2.000 | 1.600 | 1.600 | 1.600 | 2,152 |
| 2026-03-24 | 1.600 | 2.000 | 1.600 | 2.000 | 2.000 | 799 |
| 2026-03-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 200 |
| 2026-03-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,600 |
| 2026-03-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12 |
| 2026-03-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 400 |
| 2026-03-13 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 10,000 |
| 2026-03-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 222 |
| 2026-03-10 | 1.950 | 1.950 | 1.570 | 1.570 | 1.570 | 803 |
| 2026-03-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 32 |
| 2026-03-06 | 1.510 | 1.850 | 1.510 | 1.850 | 1.850 | 2,504 |
| 2026-03-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 15 |
| 2026-03-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 999 |
| 2026-03-03 | 2.010 | 2.010 | 2.000 | 2.010 | 2.010 | 1,282 |
| 2026-02-27 | 2.130 | 2.300 | 2.130 | 2.130 | 2.130 | 1,763 |
| 2026-02-26 | 3.000 | 3.050 | 2.120 | 2.120 | 2.120 | 9,432 |
| 2026-02-25 | 2.450 | 2.450 | 2.400 | 2.400 | 2.400 | 715 |
| 2026-02-24 | 2.600 | 2.600 | 2.100 | 2.100 | 2.100 | 32,106 |
| 2026-02-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2 |
| 2026-02-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,400 |
| 2026-02-19 | 3.050 | 3.050 | 2.010 | 3.040 | 3.040 | 772 |
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.