Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,939 |
| 2026-02-17 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 3,522 |
| 2026-02-16 | 2.010 | 2.500 | 2.010 | 2.500 | 2.500 | 9,548 |
| 2026-02-13 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 4 |
| 2026-02-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 333 |
| 2026-02-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 51 |
| 2026-02-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 335 |
| 2026-02-09 | 2.400 | 3.000 | 2.400 | 3.000 | 3.000 | 1,260 |
| 2026-02-06 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 210 |
| 2026-02-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 22 |
| 2026-02-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,032 |
| 2026-02-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 6,142 |
| 2026-02-02 | 2.900 | 2.900 | 1.500 | 1.900 | 1.900 | 1,412 |
| 2026-01-30 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 861 |
| 2026-01-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 18 |
| 2026-01-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 689 |
| 2026-01-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 400 |
| 2026-01-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,750 |
| 2026-01-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,054 |
| 2026-01-22 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 2,504 |
| 2026-01-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 205 |
| 2026-01-20 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 12,250 |
| 2026-01-19 | 2.420 | 2.900 | 2.420 | 2.900 | 2.900 | 802 |
| 2026-01-16 | 2.420 | 2.420 | 1.810 | 2.420 | 2.420 | 5,745 |
| 2026-01-15 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 782 |
| 2026-01-14 | 1.800 | 2.420 | 1.800 | 2.420 | 2.420 | 1,248 |
| 2026-01-13 | 1.800 | 1.800 | 1.500 | 1.800 | 1.800 | 1,774 |
| 2026-01-12 | 1.500 | 1.800 | 1.500 | 1.800 | 1.800 | 9,719 |
| 2026-01-09 | 1.455 | 1.500 | 1.455 | 1.500 | 1.500 | 35,936 |
| 2026-01-08 | 1.440 | 1.455 | 1.440 | 1.455 | 1.455 | 2,132 |
| 2026-01-07 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 8,032 |
| 2026-01-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 107 |
| 2026-01-02 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 2,234 |
| 2025-12-30 | 1.300 | 1.450 | 1.300 | 1.300 | 1.300 | 4,176 |
| 2025-12-29 | 1.535 | 1.535 | 1.310 | 1.450 | 1.450 | 11,264 |
| 2025-12-23 | 1.300 | 1.545 | 1.300 | 1.535 | 1.535 | 2,747 |
| 2025-12-22 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 6,132 |
| 2025-12-19 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 4,096 |
| 2025-12-18 | 1.550 | 1.550 | 1.300 | 1.330 | 1.330 | 12,662 |
| 2025-12-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 13,000 |
| 2025-12-16 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 6,676 |
| 2025-12-15 | 2.080 | 2.080 | 1.990 | 1.990 | 1.990 | 1,950 |
| 2025-12-12 | 2.250 | 2.250 | 2.000 | 2.010 | 2.010 | 6,759 |
| 2025-12-11 | 2.010 | 2.250 | 2.010 | 2.250 | 2.250 | 7,275 |
| 2025-12-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,620 |
| 2025-12-09 | 2.100 | 2.490 | 2.100 | 2.480 | 2.480 | 4,401 |
| 2025-12-08 | 2.770 | 2.770 | 2.000 | 2.020 | 2.020 | 187 |
| 2025-12-04 | 2.400 | 2.790 | 2.400 | 2.780 | 2.780 | 1,278 |
| 2025-12-03 | 2.500 | 2.500 | 2.350 | 2.400 | 2.400 | 2,396 |
| 2025-12-02 | 2.150 | 2.150 | 2.000 | 2.000 | 2.000 | 10,868 |
| 2025-11-27 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 520 |
| 2025-11-26 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 1,853 |
| 2025-11-25 | 2.940 | 2.940 | 2.160 | 2.160 | 2.160 | 400 |
| 2025-11-24 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 4,108 |
| 2025-11-21 | 2.300 | 2.570 | 2.100 | 2.570 | 2.570 | 1,784 |
| 2025-11-20 | 2.560 | 2.560 | 2.500 | 2.500 | 2.500 | 350 |
| 2025-11-14 | 2.090 | 2.590 | 2.090 | 2.590 | 2.590 | 570 |
| 2025-11-11 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 200 |
| 2025-11-10 | 2.600 | 2.600 | 2.220 | 2.580 | 2.580 | 601 |
| 2025-11-07 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 200 |
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.