Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.100 | 5.180 | 4.810 | 4.940 | 4.940 | 21,158 |
| 2022-09-26 | 5.100 | 5.780 | 5.000 | 5.100 | 5.100 | 60,213 |
| 2022-09-23 | 4.970 | 5.500 | 4.970 | 5.120 | 5.120 | 42,962 |
| 2022-09-22 | 5.000 | 5.260 | 4.930 | 4.970 | 4.970 | 96,010 |
| 2022-09-21 | 5.380 | 5.380 | 4.940 | 5.000 | 5.000 | 59,746 |
| 2022-09-20 | 5.400 | 5.440 | 5.260 | 5.400 | 5.400 | 31,879 |
| 2022-09-19 | 5.480 | 5.780 | 5.460 | 5.460 | 5.460 | 27,364 |
| 2022-09-16 | 5.800 | 5.800 | 5.500 | 5.760 | 5.760 | 40,252 |
| 2022-09-15 | 5.780 | 5.900 | 5.380 | 5.800 | 5.800 | 12,665 |
| 2022-09-14 | 5.680 | 5.900 | 5.680 | 5.780 | 5.780 | 2,593 |
| 2022-09-13 | 5.880 | 5.880 | 5.500 | 5.680 | 5.680 | 18,155 |
| 2022-09-12 | 5.500 | 5.680 | 5.360 | 5.580 | 5.580 | 49,523 |
| 2022-09-09 | 5.560 | 5.980 | 5.500 | 5.500 | 5.500 | 42,811 |
| 2022-09-08 | 5.920 | 6.000 | 5.560 | 5.560 | 5.560 | 51,875 |
| 2022-09-07 | 5.800 | 6.000 | 5.700 | 5.920 | 5.920 | 15,076 |
| 2022-09-06 | 5.700 | 6.100 | 5.700 | 5.840 | 5.840 | 14,786 |
| 2022-09-05 | 6.000 | 6.100 | 5.680 | 5.860 | 5.860 | 10,397 |
| 2022-09-02 | 5.800 | 6.060 | 5.560 | 6.000 | 6.000 | 22,557 |
| 2022-09-01 | 5.880 | 6.160 | 5.660 | 5.840 | 5.840 | 34,645 |
| 2022-08-31 | 6.000 | 6.060 | 5.820 | 5.880 | 5.880 | 16,062 |
| 2022-08-30 | 6.000 | 6.140 | 5.800 | 6.000 | 6.000 | 9,145 |
| 2022-08-29 | 6.060 | 6.160 | 5.820 | 5.900 | 5.900 | 30,537 |
| 2022-08-26 | 6.360 | 6.360 | 5.960 | 6.060 | 6.060 | 22,652 |
| 2022-08-25 | 6.060 | 6.280 | 5.940 | 6.140 | 6.140 | 45,273 |
| 2022-08-24 | 5.880 | 6.180 | 5.880 | 6.060 | 6.060 | 31,959 |
| 2022-08-23 | 5.940 | 6.000 | 5.820 | 5.880 | 5.880 | 29,700 |
| 2022-08-22 | 6.140 | 6.400 | 6.000 | 6.040 | 6.040 | 47,534 |
| 2022-08-19 | 6.220 | 6.240 | 5.940 | 6.140 | 6.140 | 9,702 |
| 2022-08-18 | 6.000 | 6.280 | 5.900 | 6.020 | 6.020 | 77,997 |
| 2022-08-17 | 6.280 | 6.320 | 6.040 | 6.040 | 6.040 | 30,947 |
| 2022-08-16 | 6.140 | 6.300 | 6.040 | 6.100 | 6.100 | 19,451 |
| 2022-08-15 | 6.080 | 6.240 | 5.960 | 6.140 | 6.140 | 38,698 |
| 2022-08-12 | 6.200 | 6.200 | 5.760 | 5.980 | 5.980 | 50,635 |
| 2022-08-11 | 6.200 | 6.240 | 6.000 | 6.200 | 6.200 | 20,195 |
| 2022-08-10 | 6.100 | 6.400 | 5.740 | 6.200 | 6.200 | 15,880 |
| 2022-08-09 | 6.040 | 6.420 | 5.980 | 6.120 | 6.120 | 19,871 |
| 2022-08-08 | 6.000 | 6.360 | 5.760 | 6.040 | 6.040 | 51,916 |
| 2022-08-05 | 5.900 | 6.720 | 5.900 | 6.000 | 6.000 | 29,313 |
| 2022-08-04 | 6.080 | 6.300 | 5.860 | 5.900 | 5.900 | 69,196 |
| 2022-08-03 | 5.980 | 6.880 | 5.980 | 6.080 | 6.080 | 96,882 |
| 2022-08-02 | 5.500 | 5.980 | 5.480 | 5.900 | 5.900 | 57,259 |
| 2022-08-01 | 5.740 | 5.800 | 5.340 | 5.600 | 5.600 | 75,644 |
| 2022-07-29 | 5.900 | 5.940 | 5.740 | 5.800 | 5.800 | 58,017 |
| 2022-07-28 | 6.200 | 6.200 | 5.760 | 5.940 | 5.940 | 61,669 |
| 2022-07-27 | 6.060 | 6.260 | 6.040 | 6.200 | 6.200 | 11,746 |
| 2022-07-26 | 6.280 | 6.380 | 6.040 | 6.040 | 6.040 | 98,218 |
| 2022-07-25 | 6.300 | 6.380 | 5.940 | 6.160 | 6.160 | 27,653 |
| 2022-07-22 | 6.160 | 6.600 | 6.140 | 6.380 | 6.380 | 25,932 |
| 2022-07-21 | 6.400 | 6.400 | 6.120 | 6.160 | 6.160 | 14,385 |
| 2022-07-20 | 6.660 | 6.660 | 6.280 | 6.400 | 6.400 | 19,245 |
| 2022-07-19 | 6.640 | 6.680 | 5.900 | 6.660 | 6.660 | 50,586 |
| 2022-07-18 | 6.100 | 6.760 | 5.600 | 6.700 | 6.700 | 110,580 |
| 2022-07-15 | 5.880 | 6.180 | 5.180 | 6.100 | 6.100 | 232,174 |
| 2022-07-14 | 7.260 | 7.260 | 5.680 | 5.880 | 5.880 | 276,011 |
| 2022-07-13 | 7.480 | 7.580 | 7.040 | 7.200 | 7.200 | 55,330 |
| 2022-07-12 | 7.500 | 7.700 | 7.400 | 7.420 | 7.420 | 66,298 |
| 2022-07-11 | 7.660 | 7.700 | 7.460 | 7.500 | 7.500 | 54,265 |
| 2022-07-08 | 7.540 | 7.700 | 7.400 | 7.660 | 7.660 | 74,775 |
| 2022-07-07 | 7.660 | 7.740 | 7.400 | 7.540 | 7.540 | 92,452 |
| 2022-07-06 | 7.580 | 7.740 | 7.500 | 7.660 | 7.660 | 86,087 |
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.