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

← NewerPage 2 of 2 · 90 trading days

Stock splits

No stock splits on record.

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.