Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 4.840 | 4.840 | 4.500 | 4.500 | 4.500 | 2,759 |
| 2024-06-18 | 5.000 | 5.000 | 4.840 | 4.840 | 4.840 | 11,261 |
| 2024-06-17 | 4.500 | 4.500 | 4.020 | 4.020 | 4.020 | 1,812 |
| 2024-06-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 511 |
| 2024-06-13 | 4.200 | 4.500 | 4.200 | 4.240 | 4.240 | 591 |
| 2024-06-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,558 |
| 2024-06-11 | 4.820 | 4.820 | 4.020 | 4.280 | 4.280 | 3,998 |
| 2024-06-10 | 4.900 | 4.900 | 4.200 | 4.840 | 4.840 | 1,089 |
| 2024-06-07 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 2,273 |
| 2024-06-04 | 4.740 | 4.740 | 4.100 | 4.300 | 4.300 | 3,865 |
| 2024-06-03 | 4.020 | 4.760 | 4.020 | 4.760 | 4.760 | 86 |
| 2024-05-31 | 4.260 | 4.260 | 4.020 | 4.260 | 4.260 | 2,657 |
| 2024-05-30 | 4.060 | 4.260 | 4.060 | 4.260 | 4.260 | 173 |
| 2024-05-29 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 1,359 |
| 2024-05-28 | 4.900 | 4.900 | 4.100 | 4.220 | 4.220 | 9,582 |
| 2024-05-27 | 4.960 | 4.960 | 4.140 | 4.900 | 4.900 | 2,285 |
| 2024-05-24 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 630 |
| 2024-05-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 9,541 |
| 2024-05-22 | 4.020 | 4.500 | 4.020 | 4.500 | 4.500 | 307 |
| 2024-05-21 | 4.020 | 4.380 | 4.020 | 4.300 | 4.300 | 2,943 |
| 2024-05-20 | 4.120 | 4.260 | 4.040 | 4.260 | 4.260 | 2,111 |
| 2024-05-17 | 4.380 | 4.380 | 4.120 | 4.120 | 4.120 | 2,393 |
| 2024-05-16 | 5.150 | 5.150 | 4.020 | 4.380 | 4.380 | 1,029 |
| 2024-05-15 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 568 |
| 2024-05-14 | 4.620 | 4.620 | 4.020 | 4.540 | 4.540 | 3,899 |
| 2024-05-13 | 4.700 | 4.920 | 4.600 | 4.620 | 4.620 | 464 |
| 2024-05-10 | 4.860 | 4.860 | 4.240 | 4.860 | 4.860 | 3,111 |
| 2024-05-08 | 4.240 | 4.860 | 4.240 | 4.860 | 4.860 | 295 |
| 2024-05-07 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 564 |
| 2024-05-06 | 4.840 | 4.860 | 4.380 | 4.860 | 4.860 | 3,259 |
| 2024-05-03 | 4.440 | 4.960 | 4.440 | 4.840 | 4.840 | 1,618 |
| 2024-05-02 | 4.120 | 4.460 | 4.120 | 4.140 | 4.140 | 209 |
| 2024-04-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 100 |
| 2024-04-29 | 4.580 | 4.580 | 4.040 | 4.480 | 4.480 | 2,011 |
| 2024-04-26 | 4.580 | 4.580 | 4.060 | 4.580 | 4.580 | 1,346 |
| 2024-04-25 | 4.980 | 4.980 | 4.600 | 4.600 | 4.600 | 892 |
| 2024-04-24 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 321 |
| 2024-04-23 | 5.600 | 5.650 | 5.050 | 5.050 | 5.050 | 1,128 |
| 2024-04-22 | 4.560 | 5.600 | 4.560 | 5.600 | 5.600 | 5,158 |
| 2024-04-19 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,563 |
| 2024-04-18 | 4.940 | 5.150 | 4.940 | 5.150 | 5.150 | 1,841 |
| 2024-04-17 | 4.200 | 4.940 | 4.200 | 4.940 | 4.940 | 3,226 |
| 2024-04-16 | 4.960 | 4.960 | 4.160 | 4.160 | 4.160 | 2,601 |
| 2024-04-15 | 4.500 | 4.980 | 4.500 | 4.980 | 4.980 | 1,347 |
| 2024-04-12 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 1,906 |
| 2024-04-11 | 4.580 | 4.860 | 4.440 | 4.440 | 4.440 | 2,877 |
| 2024-04-10 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 1,101 |
| 2024-04-09 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 377 |
| 2024-04-08 | 4.540 | 4.860 | 4.540 | 4.580 | 4.580 | 429 |
| 2024-04-05 | 4.980 | 4.980 | 4.400 | 4.540 | 4.540 | 3,455 |
| 2024-04-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,100 |
| 2024-04-03 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 1,674 |
| 2024-04-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2024-03-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 965 |
| 2024-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,462 |
| 2024-03-26 | 5.000 | 5.950 | 5.000 | 5.850 | 5.850 | 7,963 |
| 2024-03-25 | 4.100 | 5.000 | 4.100 | 5.000 | 5.000 | 7,152 |
| 2024-03-22 | 4.400 | 4.620 | 4.200 | 4.280 | 4.280 | 1,122 |
| 2024-03-21 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 4,000 |
| 2024-03-20 | 4.700 | 4.700 | 4.420 | 4.420 | 4.420 | 1,343 |
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.