Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3,306 |
| 2026-10-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 300 |
| 2026-10-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 29 |
| 2026-10-15 | 2.000 | 2.000 | 1.700 | 1.700 | 1.700 | 1,022 |
| 2026-10-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 400 |
| 2026-10-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-10-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 4,700 |
| 2026-10-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-10-08 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 506 |
| 2026-10-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-10-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-10-05 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 281 |
| 2026-10-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2026-10-01 | 2.020 | 2.020 | 1.960 | 1.960 | 1.960 | 251 |
| 2026-09-30 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1 |
| 2026-09-25 | 2.300 | 2.300 | 2.000 | 2.000 | 2.000 | 408 |
| 2026-09-22 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 500 |
| 2026-09-21 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 1,086 |
| 2026-09-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 621 |
| 2026-09-17 | 2.360 | 2.360 | 2.200 | 2.200 | 2.200 | 225 |
| 2026-09-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 18 |
| 2026-09-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5 |
| 2026-09-11 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 678 |
| 2026-09-07 | 2.120 | 2.120 | 2.000 | 2.000 | 2.000 | 624 |
| 2026-09-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 963 |
| 2026-08-31 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 436 |
| 2026-08-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 181 |
| 2026-08-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 8 |
| 2026-08-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 56 |
| 2026-08-24 | 2.000 | 2.380 | 2.000 | 2.000 | 2.000 | 524 |
| 2026-08-20 | 2.380 | 2.380 | 1.920 | 2.360 | 2.360 | 2,788 |
| 2026-08-19 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 109 |
| 2026-08-18 | 1.940 | 2.360 | 1.940 | 2.360 | 2.360 | 907 |
| 2026-08-17 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 50 |
| 2026-08-14 | 2.380 | 2.380 | 1.920 | 1.920 | 1.920 | 1,310 |
| 2026-08-13 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 22 |
| 2026-08-11 | 1.900 | 2.340 | 1.900 | 2.340 | 2.340 | 1,766 |
| 2026-08-10 | 2.300 | 2.340 | 2.300 | 2.340 | 2.340 | 853 |
| 2026-08-05 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 444 |
| 2026-08-03 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 20 |
| 2026-07-31 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 559 |
| 2026-07-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 578 |
| 2026-07-16 | 2.340 | 2.340 | 2.220 | 2.220 | 2.220 | 600 |
| 2026-07-14 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 432 |
| 2026-07-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 376 |
| 2026-07-09 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 115 |
| 2026-07-08 | 1.860 | 2.040 | 1.860 | 2.040 | 2.040 | 5,176 |
| 2026-06-30 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 837 |
| 2026-06-26 | 2.300 | 2.320 | 2.300 | 2.320 | 2.320 | 1,179 |
| 2026-06-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50 |
| 2026-06-24 | 1.900 | 2.300 | 1.900 | 2.300 | 2.300 | 365 |
| 2026-06-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2026-06-22 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 210 |
| 2026-06-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 16 |
| 2026-06-16 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 298 |
| 2026-06-15 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 100 |
| 2026-06-12 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 200 |
| 2026-06-11 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 303 |
| 2026-06-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 11 |
| 2026-06-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 10 |
Page 1 of 18 · 1,062 trading daysOlder →
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.