Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.500 | 5.800 | 5.500 | 5.700 | 5.700 | 61,019 |
| 2022-12-19 | 5.520 | 5.720 | 5.400 | 5.500 | 5.500 | 12,616 |
| 2022-12-16 | 5.580 | 5.720 | 5.500 | 5.520 | 5.520 | 8,938 |
| 2022-12-15 | 5.300 | 5.600 | 5.180 | 5.580 | 5.580 | 92,330 |
| 2022-12-14 | 5.200 | 5.360 | 5.040 | 5.300 | 5.300 | 22,223 |
| 2022-12-13 | 5.300 | 5.340 | 5.040 | 5.160 | 5.160 | 39,200 |
| 2022-12-12 | 5.160 | 5.160 | 5.040 | 5.160 | 5.160 | 10,495 |
| 2022-12-09 | 5.120 | 5.280 | 5.080 | 5.160 | 5.160 | 18,046 |
| 2022-12-08 | 5.260 | 5.280 | 5.120 | 5.120 | 5.120 | 2,170 |
| 2022-12-07 | 5.080 | 5.420 | 5.080 | 5.260 | 5.260 | 20,395 |
| 2022-12-06 | 5.180 | 5.600 | 5.080 | 5.080 | 5.080 | 43,543 |
| 2022-12-05 | 5.320 | 5.680 | 5.320 | 5.360 | 5.360 | 23,830 |
| 2022-12-02 | 5.400 | 6.100 | 5.260 | 5.320 | 5.320 | 81,908 |
| 2022-12-01 | 5.080 | 5.400 | 5.060 | 5.180 | 5.180 | 23,640 |
| 2022-11-30 | 5.140 | 5.240 | 5.040 | 5.120 | 5.120 | 9,985 |
| 2022-11-29 | 5.320 | 5.400 | 5.100 | 5.380 | 5.380 | 1,406 |
| 2022-11-28 | 5.120 | 5.960 | 5.000 | 5.320 | 5.320 | 75,234 |
| 2022-11-25 | 4.980 | 5.180 | 4.980 | 5.120 | 5.120 | 436 |
| 2022-11-24 | 5.060 | 5.060 | 4.960 | 4.980 | 4.980 | 11,251 |
| 2022-11-23 | 5.080 | 5.080 | 5.000 | 5.060 | 5.060 | 3,168 |
| 2022-11-22 | 5.140 | 5.140 | 5.020 | 5.140 | 5.140 | 7,032 |
| 2022-11-21 | 5.400 | 5.400 | 5.020 | 5.140 | 5.140 | 73,758 |
| 2022-11-18 | 5.120 | 5.200 | 5.000 | 5.000 | 5.000 | 10,707 |
| 2022-11-17 | 5.500 | 5.500 | 4.900 | 5.140 | 5.140 | 16,231 |
| 2022-11-16 | 5.060 | 5.080 | 4.940 | 5.040 | 5.040 | 44,043 |
| 2022-11-15 | 5.280 | 5.300 | 4.930 | 5.160 | 5.160 | 13,454 |
| 2022-11-14 | 5.200 | 5.240 | 4.870 | 5.140 | 5.140 | 47,686 |
| 2022-11-11 | 5.540 | 5.540 | 4.950 | 5.200 | 5.200 | 137,294 |
| 2022-11-10 | 5.340 | 5.860 | 5.280 | 5.520 | 5.520 | 16,050 |
| 2022-11-09 | 5.300 | 5.600 | 5.300 | 5.340 | 5.340 | 21,117 |
| 2022-11-08 | 5.380 | 5.600 | 5.200 | 5.300 | 5.300 | 31,986 |
| 2022-11-07 | 5.280 | 5.400 | 5.120 | 5.380 | 5.380 | 5,502 |
| 2022-11-04 | 5.140 | 5.280 | 5.140 | 5.280 | 5.280 | 5,435 |
| 2022-11-03 | 5.220 | 5.220 | 5.020 | 5.180 | 5.180 | 3,966 |
| 2022-11-02 | 5.220 | 5.340 | 5.220 | 5.220 | 5.220 | 14,665 |
| 2022-11-01 | 5.160 | 5.240 | 5.020 | 5.220 | 5.220 | 22,845 |
| 2022-10-31 | 5.000 | 5.240 | 5.000 | 5.160 | 5.160 | 3,242 |
| 2022-10-28 | 5.060 | 5.200 | 5.000 | 5.080 | 5.080 | 28,080 |
| 2022-10-27 | 5.200 | 5.240 | 5.060 | 5.060 | 5.060 | 1,289 |
| 2022-10-26 | 5.220 | 5.220 | 4.970 | 5.180 | 5.180 | 47,507 |
| 2022-10-25 | 5.120 | 5.240 | 5.020 | 5.220 | 5.220 | 2,599 |
| 2022-10-24 | 5.260 | 5.360 | 5.040 | 5.120 | 5.120 | 12,776 |
| 2022-10-21 | 4.960 | 5.420 | 4.840 | 5.240 | 5.240 | 11,686 |
| 2022-10-20 | 5.000 | 5.100 | 4.820 | 4.920 | 4.920 | 32,310 |
| 2022-10-19 | 5.340 | 5.340 | 4.940 | 5.080 | 5.080 | 41,425 |
| 2022-10-18 | 5.100 | 5.600 | 5.100 | 5.160 | 5.160 | 15,003 |
| 2022-10-17 | 5.120 | 5.320 | 5.120 | 5.120 | 5.120 | 13,668 |
| 2022-10-14 | 5.260 | 5.280 | 5.100 | 5.120 | 5.120 | 7,629 |
| 2022-10-13 | 5.420 | 5.420 | 5.140 | 5.160 | 5.160 | 10,224 |
| 2022-10-12 | 5.120 | 5.480 | 5.020 | 5.420 | 5.420 | 16,946 |
| 2022-10-11 | 5.400 | 5.400 | 5.120 | 5.120 | 5.120 | 11,351 |
| 2022-10-10 | 4.980 | 5.460 | 4.980 | 5.340 | 5.340 | 29,186 |
| 2022-10-07 | 5.140 | 5.140 | 4.910 | 4.980 | 4.980 | 16,142 |
| 2022-10-06 | 4.970 | 5.200 | 4.910 | 5.140 | 5.140 | 3,196 |
| 2022-10-05 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 9,129 |
| 2022-10-04 | 5.160 | 5.200 | 5.000 | 5.040 | 5.040 | 29,054 |
| 2022-10-03 | 5.000 | 5.540 | 4.950 | 5.160 | 5.160 | 6,244 |
| 2022-09-30 | 5.080 | 5.120 | 4.840 | 5.020 | 5.020 | 14,703 |
| 2022-09-29 | 5.220 | 5.560 | 4.830 | 5.080 | 5.080 | 44,532 |
| 2022-09-28 | 4.940 | 5.440 | 4.880 | 5.220 | 5.220 | 53,410 |
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.