Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.000 | 3.400 | 3.000 | 3.400 | 3.400 | 950 |
| 2025-07-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 174 |
| 2025-07-18 | 2.800 | 3.490 | 2.800 | 3.490 | 3.490 | 2,435 |
| 2025-07-17 | 2.820 | 3.500 | 2.820 | 3.500 | 3.500 | 71 |
| 2025-07-16 | 3.160 | 3.160 | 2.800 | 3.160 | 3.160 | 1,099 |
| 2025-07-15 | 2.700 | 3.160 | 2.700 | 3.160 | 3.160 | 55 |
| 2025-07-14 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1 |
| 2025-07-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 25 |
| 2025-07-10 | 2.900 | 3.170 | 2.900 | 3.170 | 3.170 | 22 |
| 2025-07-09 | 3.170 | 3.170 | 2.800 | 2.840 | 2.840 | 74 |
| 2025-07-08 | 2.800 | 3.100 | 2.800 | 3.100 | 3.100 | 8,106 |
| 2025-07-07 | 2.790 | 2.790 | 2.590 | 2.590 | 2.590 | 1,559 |
| 2025-07-04 | 2.530 | 2.570 | 2.530 | 2.570 | 2.570 | 858 |
| 2025-07-01 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 70 |
| 2025-06-30 | 2.490 | 2.970 | 2.490 | 2.970 | 2.970 | 262 |
| 2025-06-25 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 68 |
| 2025-06-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 388 |
| 2025-06-18 | 2.660 | 2.860 | 2.660 | 2.700 | 2.700 | 1,729 |
| 2025-06-17 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 11 |
| 2025-06-13 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 22 |
| 2025-06-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 83 |
| 2025-06-11 | 3.120 | 3.120 | 2.620 | 3.120 | 3.120 | 1,584 |
| 2025-06-10 | 2.800 | 3.140 | 2.800 | 3.140 | 3.140 | 488 |
| 2025-06-09 | 2.610 | 2.800 | 2.610 | 2.800 | 2.800 | 897 |
| 2025-06-05 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 900 |
| 2025-06-04 | 2.540 | 3.100 | 2.540 | 3.100 | 3.100 | 278 |
| 2025-06-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 12 |
| 2025-06-02 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 750 |
| 2025-05-30 | 2.850 | 2.990 | 2.530 | 2.990 | 2.990 | 6,757 |
| 2025-05-28 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 1,488 |
| 2025-05-27 | 2.650 | 2.990 | 2.650 | 2.650 | 2.650 | 250 |
| 2025-05-26 | 2.990 | 2.990 | 2.640 | 2.990 | 2.990 | 221 |
| 2025-05-23 | 2.980 | 2.990 | 2.970 | 2.990 | 2.990 | 3,650 |
| 2025-05-22 | 2.650 | 2.940 | 2.640 | 2.940 | 2.940 | 819 |
| 2025-05-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 300 |
| 2025-05-20 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 159 |
| 2025-05-19 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 50 |
| 2025-05-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 250 |
| 2025-05-15 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 150 |
| 2025-05-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 250 |
| 2025-05-13 | 2.990 | 2.990 | 2.740 | 2.960 | 2.960 | 1,248 |
| 2025-05-12 | 2.680 | 2.990 | 2.680 | 2.990 | 2.990 | 320 |
| 2025-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 600 |
| 2025-05-07 | 2.660 | 2.750 | 2.660 | 2.750 | 2.750 | 1,797 |
| 2025-05-05 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 1,343 |
| 2025-05-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 8 |
| 2025-04-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 154 |
| 2025-04-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2025-04-25 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,920 |
| 2025-04-23 | 2.751 | 2.800 | 2.751 | 2.800 | 2.800 | 78 |
| 2025-04-22 | 3.150 | 3.150 | 2.620 | 2.620 | 2.620 | 252 |
| 2025-04-16 | 3.180 | 3.180 | 2.760 | 3.160 | 3.160 | 2,589 |
| 2025-04-15 | 2.641 | 2.641 | 2.641 | 2.641 | 2.641 | 3 |
| 2025-04-11 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 1,385 |
| 2025-04-10 | 2.600 | 2.621 | 2.600 | 2.621 | 2.621 | 902 |
| 2025-04-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13 |
| 2025-04-08 | 2.620 | 3.100 | 2.620 | 3.080 | 3.080 | 1,695 |
| 2025-04-07 | 2.620 | 2.880 | 2.620 | 2.620 | 2.620 | 946 |
| 2025-04-04 | 3.100 | 3.100 | 2.620 | 2.880 | 2.880 | 502 |
| 2025-04-03 | 2.640 | 3.100 | 2.640 | 3.100 | 3.100 | 98 |
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.