Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.500 | 3.210 | 2.450 | 2.710 | 2.710 | 73,451 |
| 2024-05-27 | 2.500 | 2.510 | 2.460 | 2.500 | 2.500 | 2,913 |
| 2024-05-24 | 2.530 | 2.530 | 2.450 | 2.510 | 2.510 | 7,692 |
| 2024-05-23 | 2.470 | 2.530 | 2.470 | 2.530 | 2.530 | 24,377 |
| 2024-05-22 | 2.530 | 2.530 | 2.500 | 2.530 | 2.530 | 625 |
| 2024-05-21 | 2.510 | 2.560 | 2.490 | 2.530 | 2.530 | 22,129 |
| 2024-05-20 | 2.490 | 2.510 | 2.460 | 2.510 | 2.510 | 10,906 |
| 2024-05-17 | 2.510 | 2.510 | 2.470 | 2.490 | 2.490 | 2,883 |
| 2024-05-16 | 2.490 | 2.520 | 2.480 | 2.510 | 2.510 | 13,030 |
| 2024-05-15 | 2.530 | 2.540 | 2.480 | 2.530 | 2.530 | 14,462 |
| 2024-05-14 | 2.560 | 2.560 | 2.460 | 2.530 | 2.530 | 5,197 |
| 2024-05-13 | 2.480 | 2.560 | 2.460 | 2.560 | 2.560 | 11,237 |
| 2024-05-10 | 2.530 | 2.570 | 2.470 | 2.480 | 2.480 | 5,897 |
| 2024-05-08 | 2.500 | 2.540 | 2.450 | 2.530 | 2.530 | 13,884 |
| 2024-05-07 | 2.550 | 2.560 | 2.500 | 2.500 | 2.500 | 11,350 |
| 2024-05-06 | 2.590 | 2.590 | 2.480 | 2.560 | 2.560 | 2,595 |
| 2024-05-03 | 2.500 | 2.590 | 2.470 | 2.590 | 2.590 | 2,828 |
| 2024-05-02 | 2.540 | 2.580 | 2.540 | 2.580 | 2.580 | 3,836 |
| 2024-04-30 | 2.550 | 2.560 | 2.510 | 2.560 | 2.560 | 5,441 |
| 2024-04-29 | 2.500 | 2.560 | 2.500 | 2.550 | 2.550 | 7,600 |
| 2024-04-26 | 2.530 | 2.580 | 2.500 | 2.570 | 2.570 | 13,416 |
| 2024-04-25 | 2.640 | 2.640 | 2.550 | 2.600 | 2.600 | 23,704 |
| 2024-04-24 | 2.610 | 2.650 | 2.600 | 2.650 | 2.650 | 10,975 |
| 2024-04-23 | 2.690 | 2.690 | 2.570 | 2.630 | 2.630 | 18,256 |
| 2024-04-22 | 2.690 | 2.690 | 2.540 | 2.680 | 2.680 | 6,785 |
| 2024-04-19 | 2.590 | 2.690 | 2.590 | 2.690 | 2.690 | 87 |
| 2024-04-18 | 2.700 | 2.710 | 2.550 | 2.700 | 2.700 | 2,528 |
| 2024-04-17 | 2.630 | 2.700 | 2.530 | 2.700 | 2.700 | 9,728 |
| 2024-04-16 | 2.840 | 2.840 | 2.480 | 2.630 | 2.630 | 36,823 |
| 2024-04-15 | 2.810 | 2.840 | 2.720 | 2.840 | 2.840 | 3,979 |
| 2024-04-12 | 2.800 | 2.840 | 2.760 | 2.810 | 2.810 | 4,988 |
| 2024-04-11 | 2.740 | 2.830 | 2.730 | 2.800 | 2.800 | 5,486 |
| 2024-04-10 | 2.840 | 2.840 | 2.770 | 2.810 | 2.810 | 3,070 |
| 2024-04-09 | 2.740 | 2.840 | 2.740 | 2.840 | 2.840 | 4,539 |
| 2024-04-08 | 2.740 | 2.870 | 2.740 | 2.850 | 2.850 | 24,567 |
| 2024-04-05 | 2.690 | 2.790 | 2.690 | 2.760 | 2.760 | 5,630 |
| 2024-04-04 | 2.750 | 2.750 | 2.680 | 2.730 | 2.730 | 2,706 |
| 2024-04-03 | 2.700 | 2.770 | 2.650 | 2.760 | 2.760 | 41,419 |
| 2024-04-02 | 2.900 | 2.910 | 2.630 | 2.840 | 2.840 | 17,725 |
| 2024-03-28 | 3.010 | 3.110 | 2.850 | 2.910 | 2.910 | 18,694 |
| 2024-03-27 | 3.130 | 3.170 | 3.010 | 3.110 | 3.110 | 12,872 |
| 2024-03-26 | 3.020 | 3.200 | 3.000 | 3.130 | 3.130 | 61,318 |
| 2024-03-25 | 2.750 | 3.350 | 2.710 | 3.000 | 3.000 | 42,421 |
| 2024-03-22 | 2.880 | 2.910 | 2.800 | 2.800 | 2.800 | 6,446 |
| 2024-03-21 | 2.860 | 2.890 | 2.700 | 2.890 | 2.890 | 21,674 |
| 2024-03-20 | 2.840 | 3.000 | 2.590 | 2.890 | 2.890 | 24,567 |
| 2024-03-19 | 3.080 | 3.100 | 2.900 | 3.040 | 3.040 | 6,986 |
| 2024-03-18 | 3.010 | 3.100 | 2.720 | 3.080 | 3.080 | 5,241 |
| 2024-03-15 | 2.900 | 3.040 | 2.900 | 3.010 | 3.010 | 4,790 |
| 2024-03-14 | 3.060 | 3.060 | 2.910 | 3.000 | 3.000 | 7,811 |
| 2024-03-13 | 3.130 | 3.180 | 3.070 | 3.110 | 3.110 | 3,566 |
| 2024-03-12 | 3.100 | 3.200 | 2.930 | 3.190 | 3.190 | 16,840 |
| 2024-03-11 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,766 |
| 2024-03-08 | 3.040 | 3.100 | 2.950 | 3.000 | 3.000 | 13,127 |
| 2024-03-07 | 3.100 | 3.300 | 3.000 | 3.040 | 3.040 | 16,990 |
| 2024-03-06 | 3.100 | 3.260 | 3.000 | 3.200 | 3.200 | 9,829 |
| 2024-03-05 | 3.300 | 3.300 | 3.120 | 3.190 | 3.190 | 17,176 |
| 2024-03-04 | 3.030 | 3.480 | 3.000 | 3.300 | 3.300 | 29,290 |
| 2024-03-01 | 3.100 | 3.230 | 3.010 | 3.040 | 3.040 | 21,339 |
| 2024-02-29 | 3.310 | 3.380 | 2.980 | 3.100 | 3.100 | 68,408 |
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.