Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.490 | 3.490 | 3.350 | 3.430 | 3.430 | 12,959 |
| 2024-02-27 | 3.420 | 3.490 | 3.120 | 3.490 | 3.490 | 3,339 |
| 2024-02-26 | 3.450 | 3.490 | 3.410 | 3.490 | 3.490 | 3,275 |
| 2024-02-23 | 3.490 | 3.500 | 3.300 | 3.450 | 3.450 | 21,519 |
| 2024-02-22 | 3.200 | 3.600 | 2.950 | 3.490 | 3.490 | 71,527 |
| 2024-02-21 | 3.280 | 3.390 | 2.900 | 3.100 | 3.100 | 13,538 |
| 2024-02-20 | 3.440 | 3.440 | 3.130 | 3.130 | 3.130 | 21,703 |
| 2024-02-19 | 3.100 | 3.500 | 3.100 | 3.440 | 3.440 | 13,181 |
| 2024-02-16 | 3.000 | 3.290 | 2.530 | 3.270 | 3.270 | 55,953 |
| 2024-02-15 | 3.200 | 3.290 | 3.010 | 3.290 | 3.290 | 6,984 |
| 2024-02-14 | 3.210 | 3.340 | 3.160 | 3.300 | 3.300 | 12,633 |
| 2024-02-13 | 3.250 | 3.490 | 3.160 | 3.210 | 3.210 | 909 |
| 2024-02-12 | 3.500 | 3.500 | 3.110 | 3.250 | 3.250 | 63,793 |
| 2024-02-09 | 3.600 | 3.620 | 3.500 | 3.500 | 3.500 | 24,909 |
| 2024-02-08 | 3.500 | 3.730 | 3.500 | 3.600 | 3.600 | 4,258 |
| 2024-02-07 | 3.680 | 3.730 | 3.510 | 3.630 | 3.630 | 10,894 |
| 2024-02-06 | 3.510 | 3.710 | 3.500 | 3.680 | 3.680 | 16,107 |
| 2024-02-05 | 3.560 | 3.650 | 3.510 | 3.610 | 3.610 | 3,291 |
| 2024-02-02 | 3.680 | 3.690 | 3.550 | 3.690 | 3.690 | 4,676 |
| 2024-02-01 | 3.640 | 3.680 | 3.560 | 3.680 | 3.680 | 3,382 |
| 2024-01-31 | 3.720 | 3.790 | 3.540 | 3.690 | 3.690 | 30,624 |
| 2024-01-30 | 3.720 | 3.790 | 3.510 | 3.700 | 3.700 | 20,262 |
| 2024-01-29 | 3.700 | 3.780 | 3.640 | 3.720 | 3.720 | 3,230 |
| 2024-01-26 | 3.790 | 3.790 | 3.560 | 3.780 | 3.780 | 46,143 |
| 2024-01-25 | 3.220 | 3.800 | 3.210 | 3.790 | 3.790 | 26,479 |
| 2024-01-24 | 3.240 | 3.360 | 3.200 | 3.270 | 3.270 | 6,780 |
| 2024-01-23 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 264 |
| 2024-01-22 | 3.180 | 3.180 | 3.010 | 3.140 | 3.140 | 8,336 |
| 2024-01-19 | 3.230 | 3.230 | 3.130 | 3.180 | 3.180 | 3,788 |
| 2024-01-18 | 3.260 | 3.400 | 3.130 | 3.230 | 3.230 | 7,504 |
| 2024-01-17 | 3.200 | 3.300 | 3.140 | 3.260 | 3.260 | 2,101 |
| 2024-01-16 | 3.240 | 3.330 | 3.120 | 3.330 | 3.330 | 7,282 |
| 2024-01-15 | 3.200 | 3.370 | 3.200 | 3.330 | 3.330 | 12,007 |
| 2024-01-12 | 3.270 | 3.360 | 3.170 | 3.360 | 3.360 | 17,376 |
| 2024-01-11 | 3.490 | 3.560 | 3.130 | 3.370 | 3.370 | 64,329 |
| 2024-01-10 | 3.550 | 3.660 | 3.390 | 3.500 | 3.500 | 26,487 |
| 2024-01-09 | 3.800 | 3.800 | 3.500 | 3.600 | 3.600 | 17,831 |
| 2024-01-08 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 5,403 |
| 2024-01-05 | 3.700 | 3.800 | 3.640 | 3.800 | 3.800 | 32,646 |
| 2024-01-04 | 3.740 | 3.810 | 3.710 | 3.800 | 3.800 | 14,026 |
| 2024-01-03 | 3.740 | 3.740 | 3.640 | 3.720 | 3.720 | 14,099 |
| 2024-01-02 | 3.700 | 3.840 | 3.520 | 3.700 | 3.700 | 11,878 |
| 2023-12-29 | 3.700 | 3.790 | 3.520 | 3.710 | 3.710 | 25,197 |
| 2023-12-28 | 3.790 | 3.790 | 3.590 | 3.700 | 3.700 | 48,328 |
| 2023-12-27 | 3.870 | 3.870 | 3.720 | 3.790 | 3.790 | 16,271 |
| 2023-12-22 | 3.690 | 3.870 | 3.650 | 3.870 | 3.870 | 27,244 |
| 2023-12-21 | 3.820 | 3.870 | 3.700 | 3.870 | 3.870 | 9,420 |
| 2023-12-20 | 3.850 | 3.850 | 3.640 | 3.820 | 3.820 | 23,105 |
| 2023-12-19 | 3.660 | 3.880 | 3.660 | 3.880 | 3.880 | 7,841 |
| 2023-12-18 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 39,926 |
| 2023-12-15 | 3.500 | 3.900 | 3.500 | 3.850 | 3.850 | 76,913 |
| 2023-12-14 | 3.310 | 3.600 | 3.310 | 3.500 | 3.500 | 25,272 |
| 2023-12-13 | 3.500 | 3.650 | 3.300 | 3.480 | 3.480 | 30,579 |
| 2023-12-12 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 11,905 |
| 2023-12-11 | 3.700 | 3.900 | 3.530 | 3.600 | 3.600 | 21,524 |
| 2023-12-08 | 3.890 | 3.890 | 3.620 | 3.700 | 3.700 | 17,131 |
| 2023-12-07 | 3.600 | 3.900 | 3.560 | 3.850 | 3.850 | 31,479 |
| 2023-12-06 | 3.800 | 3.860 | 3.450 | 3.540 | 3.540 | 10,304 |
| 2023-12-05 | 3.820 | 3.820 | 3.610 | 3.770 | 3.770 | 12,241 |
| 2023-12-04 | 3.690 | 3.890 | 3.400 | 3.820 | 3.820 | 59,280 |
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.