Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4.290 | 4.770 | 4.290 | 4.350 | 4.350 | 5,846 |
| 2023-06-14 | 4.350 | 4.950 | 4.290 | 4.290 | 4.290 | 1,714 |
| 2023-06-13 | 4.010 | 4.360 | 3.990 | 4.350 | 4.350 | 28,394 |
| 2023-06-12 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 59,750 |
| 2023-06-09 | 4.150 | 4.340 | 4.080 | 4.080 | 4.080 | 2,678 |
| 2023-06-08 | 4.470 | 4.470 | 4.110 | 4.150 | 4.150 | 7,530 |
| 2023-06-07 | 4.080 | 4.360 | 4.080 | 4.250 | 4.250 | 6,018 |
| 2023-06-05 | 4.010 | 4.430 | 4.010 | 4.200 | 4.200 | 6,625 |
| 2023-06-02 | 4.090 | 4.120 | 4.020 | 4.070 | 4.070 | 6,452 |
| 2023-06-01 | 4.000 | 4.240 | 4.000 | 4.120 | 4.120 | 2,381 |
| 2023-05-31 | 4.080 | 4.150 | 3.960 | 4.000 | 4.000 | 53,794 |
| 2023-05-30 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 3,273 |
| 2023-05-29 | 4.120 | 4.190 | 4.000 | 4.080 | 4.080 | 28,582 |
| 2023-05-26 | 4.190 | 4.280 | 4.120 | 4.140 | 4.140 | 5,953 |
| 2023-05-25 | 4.080 | 4.470 | 4.060 | 4.190 | 4.190 | 27,011 |
| 2023-05-24 | 4.280 | 4.450 | 4.020 | 4.090 | 4.090 | 6,379 |
| 2023-05-23 | 4.460 | 4.460 | 4.150 | 4.280 | 4.280 | 842 |
| 2023-05-22 | 4.150 | 4.370 | 4.100 | 4.250 | 4.250 | 409 |
| 2023-05-19 | 4.170 | 4.480 | 3.970 | 4.140 | 4.140 | 6,239 |
| 2023-05-17 | 4.470 | 4.470 | 4.030 | 4.170 | 4.170 | 3,078 |
| 2023-05-16 | 4.480 | 4.490 | 4.320 | 4.320 | 4.320 | 2,724 |
| 2023-05-15 | 4.130 | 4.470 | 4.100 | 4.190 | 4.190 | 10,247 |
| 2023-05-12 | 4.130 | 4.130 | 4.000 | 4.130 | 4.130 | 15,361 |
| 2023-05-11 | 4.190 | 4.320 | 4.130 | 4.130 | 4.130 | 7,276 |
| 2023-05-10 | 4.170 | 4.720 | 4.160 | 4.190 | 4.190 | 7,921 |
| 2023-05-09 | 4.200 | 4.600 | 4.170 | 4.170 | 4.170 | 20,052 |
| 2023-05-08 | 4.500 | 4.500 | 4.320 | 4.410 | 4.410 | 2,067 |
| 2023-05-05 | 4.500 | 4.510 | 4.400 | 4.500 | 4.500 | 7,401 |
| 2023-05-04 | 4.760 | 4.760 | 4.270 | 4.490 | 4.490 | 7,907 |
| 2023-05-03 | 4.250 | 4.700 | 4.130 | 4.610 | 4.610 | 52,467 |
| 2023-05-02 | 4.450 | 4.480 | 4.210 | 4.250 | 4.250 | 26,921 |
| 2023-04-28 | 4.520 | 4.520 | 4.130 | 4.450 | 4.450 | 35,307 |
| 2023-04-27 | 4.620 | 4.650 | 4.510 | 4.520 | 4.520 | 17,562 |
| 2023-04-26 | 4.820 | 4.820 | 4.620 | 4.620 | 4.620 | 3,363 |
| 2023-04-25 | 4.680 | 4.880 | 4.610 | 4.820 | 4.820 | 19,383 |
| 2023-04-24 | 4.670 | 4.940 | 4.630 | 4.680 | 4.680 | 21,330 |
| 2023-04-21 | 4.760 | 4.970 | 4.670 | 4.670 | 4.670 | 1,191 |
| 2023-04-20 | 4.880 | 4.880 | 4.570 | 4.770 | 4.770 | 8,442 |
| 2023-04-19 | 4.890 | 4.890 | 4.710 | 4.710 | 4.710 | 697 |
| 2023-04-18 | 4.990 | 4.990 | 4.660 | 4.770 | 4.770 | 17,250 |
| 2023-04-17 | 4.770 | 4.980 | 4.670 | 4.810 | 4.810 | 4,249 |
| 2023-04-14 | 4.700 | 4.990 | 4.660 | 4.770 | 4.770 | 9,059 |
| 2023-04-13 | 4.700 | 4.780 | 4.640 | 4.660 | 4.660 | 6,218 |
| 2023-04-12 | 4.990 | 4.990 | 4.700 | 4.700 | 4.700 | 2,937 |
| 2023-04-11 | 4.750 | 5.180 | 4.600 | 4.780 | 4.780 | 44,193 |
| 2023-04-06 | 4.700 | 4.990 | 4.690 | 4.750 | 4.750 | 6,019 |
| 2023-04-05 | 4.700 | 4.940 | 4.580 | 4.600 | 4.600 | 13,846 |
| 2023-04-04 | 4.940 | 4.940 | 4.740 | 4.810 | 4.810 | 4,593 |
| 2023-04-03 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 8,136 |
| 2023-03-31 | 4.960 | 4.960 | 4.700 | 4.790 | 4.790 | 5,046 |
| 2023-03-30 | 5.000 | 5.100 | 4.700 | 4.810 | 4.810 | 17,166 |
| 2023-03-29 | 4.990 | 5.000 | 4.670 | 4.930 | 4.930 | 2,186 |
| 2023-03-28 | 4.980 | 4.990 | 4.890 | 4.990 | 4.990 | 3,032 |
| 2023-03-27 | 4.700 | 5.080 | 4.600 | 4.890 | 4.890 | 13,892 |
| 2023-03-24 | 4.870 | 4.870 | 4.670 | 4.700 | 4.700 | 16,412 |
| 2023-03-23 | 5.000 | 5.000 | 4.710 | 4.870 | 4.870 | 6,198 |
| 2023-03-22 | 4.850 | 5.180 | 4.850 | 4.990 | 4.990 | 1,159 |
| 2023-03-21 | 4.790 | 5.000 | 4.760 | 4.920 | 4.920 | 2,932 |
| 2023-03-20 | 4.610 | 5.020 | 4.610 | 4.880 | 4.880 | 9,126 |
| 2023-03-17 | 4.890 | 5.060 | 4.850 | 4.850 | 4.850 | 5,046 |
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.