Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 1,185 |
| 2024-12-05 | 3.020 | 3.020 | 2.920 | 2.920 | 2.920 | 408 |
| 2024-12-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,552 |
| 2024-12-03 | 2.840 | 3.020 | 2.840 | 3.020 | 3.020 | 3,670 |
| 2024-12-02 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 646 |
| 2024-11-29 | 2.940 | 2.940 | 2.860 | 2.900 | 2.900 | 2,457 |
| 2024-11-28 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 1,159 |
| 2024-11-27 | 3.000 | 3.180 | 3.000 | 3.180 | 3.180 | 1,682 |
| 2024-11-26 | 2.840 | 3.020 | 2.840 | 2.940 | 2.940 | 2,150 |
| 2024-11-25 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 520 |
| 2024-11-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 52 |
| 2024-11-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 11 |
| 2024-11-20 | 2.860 | 2.980 | 2.860 | 2.860 | 2.860 | 288 |
| 2024-11-19 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 1,580 |
| 2024-11-18 | 2.920 | 2.920 | 2.860 | 2.860 | 2.860 | 1,666 |
| 2024-11-15 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 2,986 |
| 2024-11-14 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 423 |
| 2024-11-13 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 778 |
| 2024-11-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 2 |
| 2024-11-11 | 2.840 | 3.180 | 2.840 | 3.060 | 3.060 | 2,112 |
| 2024-11-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,010 |
| 2024-11-07 | 2.980 | 3.000 | 2.820 | 2.840 | 2.840 | 716 |
| 2024-11-06 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 2,002 |
| 2024-11-05 | 2.920 | 3.040 | 2.920 | 2.920 | 2.920 | 324 |
| 2024-11-04 | 3.200 | 3.200 | 3.040 | 3.040 | 3.040 | 1,330 |
| 2024-11-01 | 3.300 | 3.300 | 3.020 | 3.020 | 3.020 | 549 |
| 2024-10-31 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,077 |
| 2024-10-30 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 4,197 |
| 2024-10-29 | 3.260 | 3.260 | 2.840 | 2.840 | 2.840 | 2,046 |
| 2024-10-28 | 3.000 | 3.260 | 3.000 | 3.260 | 3.260 | 2,120 |
| 2024-10-24 | 3.140 | 3.140 | 2.860 | 3.000 | 3.000 | 649 |
| 2024-10-23 | 3.380 | 3.380 | 3.140 | 3.140 | 3.140 | 3,447 |
| 2024-10-22 | 3.020 | 3.020 | 2.800 | 2.820 | 2.820 | 1,838 |
| 2024-10-21 | 2.820 | 3.060 | 2.820 | 3.060 | 3.060 | 3,443 |
| 2024-10-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2024-10-17 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 1,150 |
| 2024-10-16 | 3.300 | 3.300 | 2.980 | 3.280 | 3.280 | 8,922 |
| 2024-10-15 | 3.320 | 3.320 | 3.080 | 3.300 | 3.300 | 1,635 |
| 2024-10-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 582 |
| 2024-10-11 | 3.400 | 3.400 | 3.020 | 3.060 | 3.060 | 3,733 |
| 2024-10-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 600 |
| 2024-10-09 | 3.000 | 3.400 | 3.000 | 3.400 | 3.400 | 1,694 |
| 2024-10-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 163 |
| 2024-10-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 460 |
| 2024-10-04 | 3.260 | 3.300 | 3.220 | 3.300 | 3.300 | 385 |
| 2024-10-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 133 |
| 2024-10-02 | 3.520 | 3.520 | 3.220 | 3.260 | 3.260 | 2,288 |
| 2024-10-01 | 3.280 | 3.520 | 3.280 | 3.520 | 3.520 | 2,799 |
| 2024-09-30 | 3.400 | 3.400 | 3.180 | 3.180 | 3.180 | 295 |
| 2024-09-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 932 |
| 2024-09-26 | 3.280 | 3.500 | 3.160 | 3.500 | 3.500 | 4,482 |
| 2024-09-25 | 3.420 | 3.420 | 3.280 | 3.280 | 3.280 | 1,777 |
| 2024-09-24 | 3.960 | 3.960 | 3.420 | 3.420 | 3.420 | 2,320 |
| 2024-09-23 | 3.400 | 3.600 | 3.300 | 3.600 | 3.600 | 6,384 |
| 2024-09-20 | 4.040 | 4.040 | 3.400 | 3.400 | 3.400 | 1,115 |
| 2024-09-19 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 3,761 |
| 2024-09-18 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 1,067 |
| 2024-09-17 | 3.780 | 3.780 | 3.500 | 3.600 | 3.600 | 2,496 |
| 2024-09-16 | 3.460 | 3.780 | 3.460 | 3.780 | 3.780 | 3,687 |
| 2024-09-13 | 4.300 | 4.300 | 3.720 | 4.280 | 4.280 | 5,954 |
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.