Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 300 |
| 2025-11-05 | 2.120 | 2.470 | 2.120 | 2.470 | 2.470 | 242 |
| 2025-11-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 900 |
| 2025-11-03 | 2.270 | 2.550 | 2.250 | 2.550 | 2.550 | 5,991 |
| 2025-10-31 | 2.590 | 2.590 | 2.250 | 2.580 | 2.580 | 590 |
| 2025-10-30 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 2 |
| 2025-10-29 | 2.390 | 2.740 | 2.390 | 2.740 | 2.740 | 9,804 |
| 2025-10-28 | 2.860 | 2.860 | 2.390 | 2.390 | 2.390 | 3,862 |
| 2025-10-27 | 2.890 | 2.890 | 2.700 | 2.700 | 2.700 | 1,661 |
| 2025-10-24 | 2.680 | 2.700 | 2.210 | 2.700 | 2.700 | 1,340 |
| 2025-10-23 | 2.410 | 2.410 | 2.300 | 2.300 | 2.300 | 4,084 |
| 2025-10-22 | 2.600 | 2.600 | 2.410 | 2.410 | 2.410 | 642 |
| 2025-10-21 | 2.360 | 2.800 | 2.360 | 2.790 | 2.790 | 543 |
| 2025-10-17 | 2.450 | 2.590 | 2.450 | 2.580 | 2.580 | 22,156 |
| 2025-10-16 | 2.730 | 2.730 | 2.450 | 2.450 | 2.450 | 2,308 |
| 2025-10-15 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 500 |
| 2025-10-14 | 2.790 | 2.790 | 2.400 | 2.770 | 2.770 | 3,765 |
| 2025-10-13 | 2.890 | 2.890 | 2.840 | 2.840 | 2.840 | 550 |
| 2025-10-10 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 7,900 |
| 2025-10-09 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 300 |
| 2025-10-08 | 2.950 | 2.950 | 2.810 | 2.810 | 2.810 | 923 |
| 2025-10-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 600 |
| 2025-10-06 | 2.800 | 2.890 | 2.800 | 2.890 | 2.890 | 3,118 |
| 2025-10-03 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 2,463 |
| 2025-10-02 | 2.980 | 2.980 | 2.770 | 2.950 | 2.950 | 705 |
| 2025-10-01 | 2.800 | 2.800 | 2.500 | 2.520 | 2.520 | 1,622 |
| 2025-09-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 237 |
| 2025-09-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 550 |
| 2025-09-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 60 |
| 2025-09-25 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 1,705 |
| 2025-09-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 4,000 |
| 2025-09-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2025-09-19 | 2.960 | 2.960 | 2.930 | 2.930 | 2.930 | 8,350 |
| 2025-09-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,010 |
| 2025-09-16 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 350 |
| 2025-09-15 | 2.970 | 2.970 | 2.960 | 2.960 | 2.960 | 500 |
| 2025-09-12 | 2.580 | 2.980 | 2.580 | 2.970 | 2.970 | 694 |
| 2025-09-11 | 2.950 | 2.950 | 2.760 | 2.760 | 2.760 | 2,231 |
| 2025-09-10 | 2.720 | 2.990 | 2.720 | 2.720 | 2.720 | 10,161 |
| 2025-09-08 | 3.000 | 3.000 | 2.760 | 3.000 | 3.000 | 951 |
| 2025-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 381 |
| 2025-09-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20 |
| 2025-09-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 6 |
| 2025-09-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 49 |
| 2025-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2 |
| 2025-08-25 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 155 |
| 2025-08-22 | 3.320 | 3.320 | 2.980 | 3.320 | 3.320 | 1,145 |
| 2025-08-21 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 505 |
| 2025-08-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 |
| 2025-08-19 | 3.080 | 3.320 | 3.080 | 3.320 | 3.320 | 880 |
| 2025-08-14 | 2.910 | 3.080 | 2.910 | 3.080 | 3.080 | 139 |
| 2025-08-12 | 3.390 | 3.390 | 2.800 | 2.800 | 2.800 | 94 |
| 2025-08-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 52 |
| 2025-08-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 749 |
| 2025-08-05 | 3.000 | 3.390 | 3.000 | 3.390 | 3.390 | 533 |
| 2025-08-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 150 |
| 2025-07-31 | 3.390 | 3.390 | 2.910 | 3.390 | 3.390 | 225 |
| 2025-07-30 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 547 |
| 2025-07-29 | 3.400 | 3.400 | 2.900 | 2.950 | 2.950 | 1,634 |
| 2025-07-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 147 |
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.