Ortivus AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.310	3.920	3.200	3.690	3.690	60,635
2023-11-30	3.400	3.450	3.200	3.310	3.310	54,326
2023-11-29	3.300	3.470	3.250	3.400	3.400	24,865
2023-11-28	3.190	3.300	3.150	3.300	3.300	10,417
2023-11-27	3.180	3.300	3.100	3.190	3.190	15,873
2023-11-24	3.100	3.190	3.000	3.180	3.180	7,127
2023-11-23	3.110	3.250	2.710	3.100	3.100	56,208
2023-11-22	3.000	3.290	2.900	3.110	3.110	100,677
2023-11-21	2.590	3.170	2.560	2.970	2.970	84,530
2023-11-20	2.520	2.590	2.360	2.560	2.560	13,318
2023-11-17	2.590	2.590	2.370	2.520	2.520	8,264
2023-11-16	2.480	2.600	2.420	2.500	2.500	14,188
2023-11-15	2.490	2.490	2.340	2.490	2.490	24,165
2023-11-14	2.280	2.630	2.280	2.490	2.490	60,410
2023-11-13	2.200	2.300	2.130	2.280	2.280	43,752
2023-11-10	2.300	2.300	2.150	2.210	2.210	15,120
2023-11-09	2.300	2.360	2.070	2.200	2.200	11,993
2023-11-08	2.370	2.370	2.250	2.300	2.300	27,606
2023-11-07	2.380	2.400	2.300	2.370	2.370	3,765
2023-11-06	2.300	2.400	2.300	2.360	2.360	44,879
2023-11-03	2.400	2.500	2.270	2.280	2.280	54,536
2023-11-02	2.470	2.470	2.300	2.420	2.420	38,061
2023-11-01	2.490	2.490	2.400	2.440	2.440	20,380
2023-10-31	2.800	2.800	2.400	2.490	2.490	93,384
2023-10-30	3.290	3.290	2.800	2.800	2.800	38,043
2023-10-27	2.860	3.260	2.810	3.200	3.200	75,756
2023-10-26	2.400	2.810	2.400	2.810	2.810	96,454
2023-10-25	2.310	2.400	2.310	2.400	2.400	10,244
2023-10-24	2.300	2.460	2.300	2.380	2.380	8,891
2023-10-23	2.460	2.500	2.150	2.280	2.280	22,542
2023-10-20	2.700	2.700	2.340	2.460	2.460	18,438
2023-10-19	2.730	2.730	2.630	2.700	2.700	6,583
2023-10-18	2.600	2.790	2.600	2.730	2.730	16,724
2023-10-17	2.600	2.680	2.590	2.600	2.600	1,999
2023-10-16	2.750	2.750	2.600	2.740	2.740	5,359
2023-10-13	2.750	2.760	2.580	2.760	2.760	37,451
2023-10-12	2.800	2.850	2.700	2.800	2.800	2,040
2023-10-11	2.710	2.830	2.710	2.800	2.800	19,290
2023-10-10	2.750	2.790	2.710	2.710	2.710	17,078
2023-10-09	2.800	2.850	2.710	2.850	2.850	9,957
2023-10-06	2.970	2.970	2.700	2.880	2.880	23,743
2023-10-05	2.820	2.990	2.800	2.970	2.970	17,500
2023-10-04	2.900	2.900	2.710	2.820	2.820	47,020
2023-10-03	2.900	2.900	2.710	2.900	2.900	59,916
2023-10-02	2.980	3.060	2.880	2.900	2.900	38,245
2023-09-29	3.070	3.190	2.880	2.980	2.980	58,173
2023-09-28	3.600	3.600	3.050	3.070	3.070	72,768
2023-09-27	2.800	3.590	2.800	3.380	3.380	134,444
2023-09-26	2.650	3.600	2.650	2.790	2.790	365,743
2023-09-25	2.410	2.650	2.310	2.650	2.650	54,905
2023-09-22	2.290	2.600	2.140	2.400	2.400	94,007
2023-09-21	2.400	2.400	2.280	2.280	2.280	2,087
2023-09-20	2.300	2.300	2.280	2.280	2.280	25,016
2023-09-19	2.190	2.340	2.190	2.300	2.300	1,856
2023-09-18	2.200	2.320	2.150	2.190	2.190	21,452
2023-09-15	2.320	2.380	2.290	2.330	2.330	16,969
2023-09-14	2.200	2.350	2.200	2.320	2.320	8,110
2023-09-13	2.220	2.370	2.220	2.360	2.360	14,308
2023-09-12	2.300	2.320	2.240	2.310	2.310	15,806
2023-09-11	2.320	2.560	2.220	2.300	2.300	73,611

← NewerPage 13 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.