Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 5.060 | 5.080 | 4.880 | 5.040 | 5.040 | 2,529 |
| 2023-03-15 | 5.060 | 5.300 | 4.920 | 5.060 | 5.060 | 5,422 |
| 2023-03-14 | 4.700 | 5.100 | 4.650 | 5.060 | 5.060 | 64,315 |
| 2023-03-13 | 4.850 | 5.040 | 4.720 | 4.720 | 4.720 | 16,451 |
| 2023-03-10 | 4.940 | 5.100 | 4.800 | 4.920 | 4.920 | 62,711 |
| 2023-03-09 | 5.040 | 5.120 | 4.860 | 4.940 | 4.940 | 16,819 |
| 2023-03-08 | 5.080 | 5.080 | 4.820 | 4.880 | 4.880 | 10,349 |
| 2023-03-07 | 4.900 | 5.100 | 4.900 | 5.060 | 5.060 | 21,022 |
| 2023-03-06 | 4.810 | 4.970 | 4.810 | 4.850 | 4.850 | 35,836 |
| 2023-03-03 | 4.900 | 4.990 | 4.630 | 4.810 | 4.810 | 47,558 |
| 2023-03-02 | 4.790 | 4.900 | 4.690 | 4.900 | 4.900 | 38,913 |
| 2023-03-01 | 4.930 | 4.930 | 4.700 | 4.790 | 4.790 | 47,745 |
| 2023-02-28 | 4.930 | 4.940 | 4.700 | 4.700 | 4.700 | 12,833 |
| 2023-02-27 | 4.760 | 4.920 | 4.600 | 4.920 | 4.920 | 53,529 |
| 2023-02-24 | 4.720 | 4.760 | 4.600 | 4.760 | 4.760 | 15,295 |
| 2023-02-23 | 4.990 | 4.990 | 4.720 | 4.720 | 4.720 | 24,392 |
| 2023-02-22 | 4.810 | 5.000 | 4.780 | 4.990 | 4.990 | 9,626 |
| 2023-02-21 | 4.990 | 4.990 | 4.800 | 4.810 | 4.810 | 666 |
| 2023-02-20 | 4.950 | 5.180 | 4.840 | 4.840 | 4.840 | 12,582 |
| 2023-02-17 | 5.000 | 5.200 | 4.880 | 4.990 | 4.990 | 15,295 |
| 2023-02-16 | 4.950 | 4.980 | 4.940 | 4.960 | 4.960 | 7,980 |
| 2023-02-15 | 4.900 | 4.940 | 4.770 | 4.890 | 4.890 | 41,551 |
| 2023-02-14 | 4.940 | 4.990 | 4.810 | 4.900 | 4.900 | 23,608 |
| 2023-02-13 | 5.020 | 5.260 | 4.770 | 4.950 | 4.950 | 29,691 |
| 2023-02-10 | 5.200 | 5.240 | 5.000 | 5.020 | 5.020 | 12,308 |
| 2023-02-09 | 4.910 | 5.160 | 4.910 | 5.000 | 5.000 | 7,741 |
| 2023-02-08 | 5.080 | 5.120 | 4.880 | 4.900 | 4.900 | 31,514 |
| 2023-02-07 | 5.280 | 5.280 | 5.120 | 5.120 | 5.120 | 15,737 |
| 2023-02-06 | 5.140 | 5.360 | 5.120 | 5.160 | 5.160 | 6,783 |
| 2023-02-03 | 5.100 | 5.380 | 5.100 | 5.140 | 5.140 | 3,087 |
| 2023-02-02 | 5.360 | 5.360 | 5.080 | 5.160 | 5.160 | 9,686 |
| 2023-02-01 | 5.300 | 5.400 | 5.280 | 5.360 | 5.360 | 6,277 |
| 2023-01-31 | 5.220 | 5.380 | 5.200 | 5.300 | 5.300 | 15,950 |
| 2023-01-30 | 5.280 | 5.440 | 5.200 | 5.400 | 5.400 | 1,242 |
| 2023-01-27 | 5.040 | 5.280 | 5.020 | 5.280 | 5.280 | 46,751 |
| 2023-01-26 | 5.200 | 5.280 | 4.980 | 5.040 | 5.040 | 121,422 |
| 2023-01-25 | 5.260 | 5.300 | 5.120 | 5.200 | 5.200 | 15,981 |
| 2023-01-24 | 5.340 | 5.340 | 5.180 | 5.260 | 5.260 | 15,546 |
| 2023-01-23 | 5.300 | 5.360 | 5.220 | 5.220 | 5.220 | 19,640 |
| 2023-01-20 | 5.300 | 5.480 | 5.300 | 5.400 | 5.400 | 9,402 |
| 2023-01-19 | 5.340 | 5.500 | 5.280 | 5.300 | 5.300 | 4,221 |
| 2023-01-18 | 5.400 | 5.480 | 5.160 | 5.360 | 5.360 | 79,135 |
| 2023-01-17 | 5.300 | 5.420 | 5.220 | 5.420 | 5.420 | 13,182 |
| 2023-01-16 | 5.560 | 5.560 | 5.280 | 5.300 | 5.300 | 60,197 |
| 2023-01-13 | 5.560 | 5.660 | 5.480 | 5.580 | 5.580 | 6,675 |
| 2023-01-12 | 5.420 | 5.780 | 5.420 | 5.660 | 5.660 | 15,004 |
| 2023-01-11 | 5.600 | 5.780 | 5.460 | 5.480 | 5.480 | 8,354 |
| 2023-01-10 | 5.540 | 5.780 | 5.420 | 5.600 | 5.600 | 6,283 |
| 2023-01-09 | 5.600 | 5.880 | 5.540 | 5.540 | 5.540 | 9,055 |
| 2023-01-05 | 5.620 | 5.780 | 5.600 | 5.600 | 5.600 | 1,970 |
| 2023-01-04 | 5.740 | 5.800 | 5.540 | 5.620 | 5.620 | 12,678 |
| 2023-01-03 | 5.880 | 5.900 | 5.600 | 5.740 | 5.740 | 23,120 |
| 2023-01-02 | 5.500 | 5.900 | 5.400 | 5.880 | 5.880 | 13,603 |
| 2022-12-30 | 5.780 | 5.780 | 5.420 | 5.520 | 5.520 | 25,723 |
| 2022-12-29 | 5.660 | 5.800 | 5.500 | 5.520 | 5.520 | 10,516 |
| 2022-12-28 | 5.600 | 5.800 | 5.600 | 5.660 | 5.660 | 53,794 |
| 2022-12-27 | 5.900 | 5.900 | 5.520 | 5.600 | 5.600 | 18,306 |
| 2022-12-23 | 5.540 | 5.800 | 5.540 | 5.800 | 5.800 | 21,805 |
| 2022-12-22 | 5.700 | 5.800 | 5.420 | 5.540 | 5.540 | 38,534 |
| 2022-12-21 | 5.800 | 5.840 | 5.560 | 5.780 | 5.780 | 54,136 |
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.