Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 2 |
| 2025-03-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 80 |
| 2025-03-26 | 3.180 | 3.180 | 2.660 | 2.920 | 2.920 | 1,962 |
| 2025-03-25 | 3.200 | 3.200 | 2.860 | 2.860 | 2.860 | 1,312 |
| 2025-03-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2025-03-20 | 2.620 | 3.000 | 2.620 | 2.620 | 2.620 | 9,719 |
| 2025-03-19 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 1,214 |
| 2025-03-18 | 2.500 | 2.620 | 2.500 | 2.620 | 2.620 | 294 |
| 2025-03-17 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 167 |
| 2025-03-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 45 |
| 2025-03-10 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1,051 |
| 2025-03-05 | 2.740 | 2.740 | 2.580 | 2.720 | 2.720 | 556 |
| 2025-03-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 146 |
| 2025-02-28 | 2.840 | 2.840 | 2.700 | 2.700 | 2.700 | 52 |
| 2025-02-27 | 3.200 | 3.200 | 2.840 | 2.840 | 2.840 | 1,175 |
| 2025-02-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,578 |
| 2025-02-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 23 |
| 2025-02-21 | 3.000 | 3.200 | 2.620 | 3.200 | 3.200 | 1,004 |
| 2025-02-20 | 2.820 | 3.120 | 2.820 | 2.900 | 2.900 | 1,715 |
| 2025-02-19 | 3.220 | 3.220 | 2.820 | 2.820 | 2.820 | 1,098 |
| 2025-02-18 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 1,905 |
| 2025-02-17 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 450 |
| 2025-02-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3 |
| 2025-02-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 36 |
| 2025-02-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 92 |
| 2025-02-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 13 |
| 2025-02-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,199 |
| 2025-02-04 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 86 |
| 2025-01-31 | 2.820 | 2.860 | 2.820 | 2.860 | 2.860 | 1,347 |
| 2025-01-30 | 2.960 | 3.180 | 2.800 | 3.180 | 3.180 | 2,788 |
| 2025-01-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,203 |
| 2025-01-28 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 509 |
| 2025-01-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,600 |
| 2025-01-24 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 180 |
| 2025-01-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 158 |
| 2025-01-22 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 1,249 |
| 2025-01-21 | 3.080 | 3.080 | 2.800 | 2.800 | 2.800 | 8,860 |
| 2025-01-20 | 2.840 | 3.100 | 2.840 | 3.100 | 3.100 | 336 |
| 2025-01-17 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 991 |
| 2025-01-16 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 155 |
| 2025-01-15 | 2.820 | 2.820 | 2.800 | 2.820 | 2.820 | 1,607 |
| 2025-01-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 218 |
| 2025-01-13 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 605 |
| 2025-01-10 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 157 |
| 2025-01-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 92 |
| 2025-01-08 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 151 |
| 2025-01-07 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 1,861 |
| 2025-01-03 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 3,637 |
| 2024-12-30 | 3.000 | 3.500 | 3.000 | 3.360 | 3.360 | 9,189 |
| 2024-12-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,542 |
| 2024-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,130 |
| 2024-12-20 | 3.000 | 3.540 | 3.000 | 3.540 | 3.540 | 2,500 |
| 2024-12-19 | 2.560 | 2.680 | 2.560 | 2.680 | 2.680 | 4,500 |
| 2024-12-17 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 50 |
| 2024-12-16 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,006 |
| 2024-12-13 | 2.720 | 2.720 | 2.700 | 2.720 | 2.720 | 744 |
| 2024-12-12 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 898 |
| 2024-12-11 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 240 |
| 2024-12-10 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 466 |
| 2024-12-09 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 712 |
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.