Ortivus AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.560	2.560	2.320	2.390	2.390	56,952
2023-09-07	2.750	2.750	2.540	2.560	2.560	34,984
2023-09-06	2.920	2.920	2.380	2.750	2.750	158,695
2023-09-05	2.820	3.000	2.270	2.920	2.920	115,003
2023-09-04	2.990	3.010	2.820	2.920	2.920	62,902
2023-09-01	3.070	3.070	2.960	3.010	3.010	18,537
2023-08-31	3.050	3.110	3.000	3.050	3.050	77,101
2023-08-30	3.400	3.400	2.900	3.050	3.050	139,978
2023-08-29	3.630	3.720	3.320	3.400	3.400	96,688
2023-08-28	3.760	3.890	3.620	3.740	3.740	7,476
2023-08-25	4.490	4.490	3.750	3.760	3.760	10,159
2023-08-24	4.310	4.310	4.060	4.090	4.090	2,522
2023-08-23	4.300	4.320	4.100	4.320	4.320	383
2023-08-22	4.110	4.290	4.110	4.290	4.290	1,201
2023-08-21	4.210	4.250	4.130	4.130	4.130	2,841
2023-08-18	4.240	4.290	4.150	4.210	4.210	5,382
2023-08-17	4.520	4.520	4.240	4.240	4.240	10,487
2023-08-16	4.480	4.520	4.210	4.520	4.520	1,356
2023-08-15	4.300	4.380	4.230	4.230	4.230	409
2023-08-14	4.290	4.420	4.270	4.300	4.300	1,474
2023-08-11	4.300	4.500	4.300	4.500	4.500	249
2023-08-10	4.690	4.690	4.520	4.520	4.520	4,157
2023-08-09	4.230	4.690	4.230	4.690	4.690	2,223
2023-08-08	4.520	4.680	4.520	4.570	4.570	240
2023-08-07	4.550	4.700	4.530	4.700	4.700	25,238
2023-08-04	4.390	4.460	4.320	4.440	4.440	29,534
2023-08-03	4.290	4.290	4.200	4.280	4.280	1,007
2023-08-02	4.320	4.540	4.310	4.390	4.390	924
2023-08-01	4.350	4.350	4.100	4.320	4.320	4,734
2023-07-31	4.430	4.430	4.200	4.350	4.350	11,070
2023-07-28	4.260	4.890	4.180	4.430	4.430	23,405
2023-07-27	4.410	4.410	4.160	4.160	4.160	1,291
2023-07-26	4.240	4.410	4.240	4.350	4.350	1,416
2023-07-25	4.160	4.350	4.140	4.350	4.350	6,724
2023-07-24	4.300	4.300	4.160	4.160	4.160	1,725
2023-07-21	4.260	4.490	4.180	4.300	4.300	7,421
2023-07-20	4.160	4.260	4.110	4.260	4.260	10,419
2023-07-19	4.300	4.300	4.170	4.290	4.290	8,837
2023-07-18	4.400	4.400	4.260	4.300	4.300	9,580
2023-07-17	4.600	4.610	4.200	4.200	4.200	13,676
2023-07-14	4.340	4.340	4.340	4.340	4.340	188
2023-07-13	4.550	4.550	4.320	4.340	4.340	8,313
2023-07-12	4.500	4.550	4.500	4.550	4.550	538
2023-07-11	4.610	4.610	4.430	4.540	4.540	2,335
2023-07-10	4.520	4.670	4.440	4.590	4.590	6,241
2023-07-07	4.260	4.520	4.260	4.520	4.520	8,351
2023-07-06	4.510	4.510	4.390	4.390	4.390	2,975
2023-07-05	4.510	4.670	4.500	4.510	4.510	22,802
2023-07-04	4.850	4.850	4.540	4.600	4.600	7,452
2023-07-03	4.990	4.990	4.690	4.850	4.850	34,579
2023-06-30	4.600	4.990	4.550	4.990	4.990	22,606
2023-06-29	4.390	4.680	4.380	4.560	4.560	6,282
2023-06-28	4.710	4.710	4.380	4.390	4.390	2,455
2023-06-27	4.500	4.610	4.410	4.590	4.590	1,337
2023-06-26	4.330	4.500	4.330	4.500	4.500	3,689
2023-06-22	4.630	4.630	4.340	4.450	4.450	5,467
2023-06-21	4.330	4.640	4.250	4.630	4.630	3,734
2023-06-20	4.480	4.650	4.260	4.330	4.330	3,367
2023-06-19	4.220	4.790	4.220	4.290	4.290	4,665
2023-06-16	4.360	4.360	4.220	4.220	4.220	1,967

← NewerPage 14 of 21 · 1,256 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.