Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 3.500 | 4.480 | 3.500 | 4.300 | 4.300 | 3,450 |
| 2024-09-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10 |
| 2024-09-10 | 3.600 | 3.600 | 3.360 | 3.360 | 3.360 | 305 |
| 2024-09-09 | 3.240 | 3.800 | 3.240 | 3.800 | 3.800 | 3,514 |
| 2024-09-06 | 3.340 | 3.680 | 3.340 | 3.460 | 3.460 | 1,134 |
| 2024-09-05 | 3.420 | 3.420 | 3.320 | 3.340 | 3.340 | 255 |
| 2024-09-04 | 4.000 | 4.000 | 3.380 | 3.380 | 3.380 | 2,715 |
| 2024-09-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 9 |
| 2024-09-02 | 4.000 | 4.000 | 3.460 | 3.460 | 3.460 | 596 |
| 2024-08-30 | 3.660 | 3.660 | 3.420 | 3.420 | 3.420 | 718 |
| 2024-08-29 | 3.660 | 3.660 | 3.200 | 3.460 | 3.460 | 796 |
| 2024-08-28 | 3.820 | 3.820 | 3.600 | 3.620 | 3.620 | 2,133 |
| 2024-08-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 350 |
| 2024-08-26 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 7,160 |
| 2024-08-23 | 3.600 | 3.600 | 3.380 | 3.380 | 3.380 | 3,168 |
| 2024-08-22 | 3.340 | 3.460 | 3.340 | 3.380 | 3.380 | 506 |
| 2024-08-21 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 2,503 |
| 2024-08-20 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 5,400 |
| 2024-08-19 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 970 |
| 2024-08-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 657 |
| 2024-08-15 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 239 |
| 2024-08-14 | 3.980 | 4.160 | 3.960 | 4.020 | 4.020 | 1,153 |
| 2024-08-13 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,047 |
| 2024-08-12 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 9 |
| 2024-08-09 | 3.960 | 4.080 | 3.960 | 4.080 | 4.080 | 4,518 |
| 2024-08-08 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 5,000 |
| 2024-08-07 | 4.020 | 4.300 | 4.020 | 4.300 | 4.300 | 809 |
| 2024-08-06 | 4.560 | 4.560 | 3.980 | 4.020 | 4.020 | 2,136 |
| 2024-08-05 | 4.280 | 4.560 | 4.280 | 4.560 | 4.560 | 3,960 |
| 2024-08-02 | 3.840 | 4.300 | 3.840 | 4.280 | 4.280 | 2,120 |
| 2024-08-01 | 3.620 | 4.260 | 3.620 | 4.100 | 4.100 | 1,482 |
| 2024-07-31 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 2,425 |
| 2024-07-30 | 4.380 | 4.380 | 3.920 | 3.940 | 3.940 | 275 |
| 2024-07-29 | 4.000 | 4.280 | 3.920 | 4.000 | 4.000 | 860 |
| 2024-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2024-07-25 | 4.260 | 4.260 | 3.940 | 3.940 | 3.940 | 539 |
| 2024-07-24 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 1,089 |
| 2024-07-23 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 1,937 |
| 2024-07-22 | 3.920 | 4.080 | 3.920 | 3.940 | 3.940 | 528 |
| 2024-07-19 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 354 |
| 2024-07-18 | 3.900 | 4.320 | 3.900 | 4.220 | 4.220 | 2,104 |
| 2024-07-17 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 1,163 |
| 2024-07-16 | 4.700 | 4.700 | 4.480 | 4.500 | 4.500 | 1,085 |
| 2024-07-15 | 4.180 | 4.260 | 4.100 | 4.260 | 4.260 | 480 |
| 2024-07-12 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 426 |
| 2024-07-11 | 4.380 | 4.380 | 4.100 | 4.100 | 4.100 | 94 |
| 2024-07-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 100 |
| 2024-07-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 500 |
| 2024-07-08 | 4.240 | 4.240 | 4.200 | 4.240 | 4.240 | 710 |
| 2024-07-05 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 1,463 |
| 2024-07-04 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 661 |
| 2024-07-03 | 4.240 | 4.240 | 4.200 | 4.240 | 4.240 | 688 |
| 2024-07-02 | 4.560 | 4.560 | 4.220 | 4.260 | 4.260 | 940 |
| 2024-07-01 | 4.560 | 4.560 | 4.040 | 4.200 | 4.200 | 1,368 |
| 2024-06-28 | 3.960 | 4.560 | 3.960 | 4.560 | 4.560 | 9,566 |
| 2024-06-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,472 |
| 2024-06-26 | 4.440 | 4.440 | 4.060 | 4.200 | 4.200 | 3,882 |
| 2024-06-25 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 3,213 |
| 2024-06-24 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 1,661 |
| 2024-06-20 | 4.200 | 4.200 | 4.020 | 4.080 | 4.080 | 11,065 |
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.