Ortivus AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.650	1.740	1.650	1.740	1.740	3,167
2024-08-21	1.700	1.720	1.650	1.720	1.720	14,630
2024-08-20	1.700	1.780	1.650	1.700	1.700	21,859
2024-08-19	1.700	1.815	1.700	1.700	1.700	768
2024-08-16	1.760	1.810	1.665	1.700	1.700	27,723
2024-08-15	1.850	1.850	1.695	1.760	1.760	3,672
2024-08-14	1.865	1.865	1.750	1.850	1.850	5,275
2024-08-13	1.820	1.865	1.685	1.865	1.865	3,970
2024-08-12	1.655	1.855	1.655	1.820	1.820	19,978
2024-08-09	1.720	1.805	1.705	1.725	1.725	16,155
2024-08-08	1.885	1.885	1.695	1.745	1.745	66,288
2024-08-07	1.860	1.900	1.455	1.820	1.820	30,904
2024-08-06	2.100	2.100	1.810	1.860	1.860	73,480
2024-08-05	1.905	2.110	1.900	2.100	2.100	92,594
2024-08-02	2.010	2.010	1.900	1.920	1.920	10,269
2024-08-01	2.050	2.050	1.950	2.020	2.020	4,438
2024-07-31	2.190	2.200	1.860	2.050	2.050	103,694
2024-07-30	2.160	2.200	2.140	2.200	2.200	2,531
2024-07-29	2.200	2.200	2.100	2.150	2.150	12,164
2024-07-26	2.170	2.200	2.170	2.200	2.200	1,473
2024-07-25	2.250	2.250	2.160	2.160	2.160	10,655
2024-07-24	2.190	2.250	2.190	2.250	2.250	17,932
2024-07-23	2.250	2.260	2.180	2.180	2.180	7,413
2024-07-22	2.290	2.290	2.170	2.260	2.260	8,259
2024-07-19	2.200	2.300	2.200	2.290	2.290	21,290
2024-07-18	2.250	2.270	2.200	2.200	2.200	44,924
2024-07-17	2.300	2.300	2.260	2.290	2.290	9,077
2024-07-16	2.240	2.310	2.240	2.300	2.300	1,198
2024-07-15	2.260	2.340	2.230	2.330	2.330	14,434
2024-07-12	2.260	2.300	2.260	2.300	2.300	1,379
2024-07-11	2.250	2.340	2.250	2.250	2.250	2,829
2024-07-10	2.240	2.250	2.200	2.250	2.250	3,820
2024-07-09	2.200	2.290	2.200	2.230	2.230	13,993
2024-07-08	2.350	2.430	2.200	2.210	2.210	21,955
2024-07-05	2.290	2.350	2.250	2.350	2.350	56,428
2024-07-04	2.180	2.290	2.180	2.290	2.290	4,902
2024-07-03	2.230	2.310	2.170	2.220	2.220	59,769
2024-07-02	2.220	2.240	2.100	2.230	2.230	19,074
2024-07-01	2.200	2.230	2.100	2.230	2.230	13,899
2024-06-28	2.200	2.250	2.200	2.240	2.240	10,746
2024-06-27	2.190	2.210	2.190	2.210	2.210	1,000
2024-06-26	2.180	2.250	2.180	2.190	2.190	21,574
2024-06-25	2.190	2.200	2.140	2.190	2.190	28,511
2024-06-24	2.220	2.220	2.140	2.220	2.220	14,247
2024-06-20	2.210	2.240	2.180	2.240	2.240	18,939
2024-06-19	2.200	2.220	2.010	2.210	2.210	48,216
2024-06-18	2.190	2.360	2.110	2.210	2.210	80,834
2024-06-17	2.330	2.400	2.090	2.200	2.200	19,440
2024-06-14	2.500	2.500	2.060	2.340	2.340	234,493
2024-06-13	2.760	2.780	2.490	2.520	2.520	77,426
2024-06-12	2.660	2.760	2.620	2.760	2.760	9,719
2024-06-11	2.690	2.690	2.610	2.660	2.660	9,584
2024-06-10	2.820	2.820	2.520	2.690	2.690	75,816
2024-06-07	2.980	2.980	2.820	2.820	2.820	22,048
2024-06-05	2.840	2.980	2.840	2.980	2.980	2,126
2024-06-04	2.990	2.990	2.850	2.980	2.980	4,459
2024-06-03	2.920	2.990	2.910	2.990	2.990	52,705
2024-05-31	2.650	3.000	2.650	2.850	2.850	28,147
2024-05-30	2.960	2.960	2.740	2.870	2.870	14,265
2024-05-29	2.840	2.960	2.840	2.960	2.960	28,194

← NewerPage 10 of 22 · 1,261 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.