Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.580 | 7.740 | 7.500 | 7.660 | 7.660 | 86,087 |
| 2022-07-05 | 7.380 | 7.600 | 7.380 | 7.580 | 7.580 | 182,332 |
| 2022-07-04 | 6.760 | 7.400 | 6.760 | 7.380 | 7.380 | 200,452 |
| 2022-07-01 | 6.920 | 6.980 | 6.620 | 6.760 | 6.760 | 52,170 |
| 2022-06-30 | 6.580 | 6.900 | 6.580 | 6.900 | 6.900 | 57,729 |
| 2022-06-29 | 6.600 | 6.820 | 6.580 | 6.580 | 6.580 | 13,523 |
| 2022-06-28 | 6.400 | 6.820 | 6.400 | 6.580 | 6.580 | 55,016 |
| 2022-06-27 | 6.480 | 6.880 | 6.240 | 6.400 | 6.400 | 24,049 |
| 2022-06-23 | 6.840 | 6.840 | 6.300 | 6.480 | 6.480 | 20,598 |
| 2022-06-22 | 6.940 | 6.940 | 6.400 | 6.800 | 6.800 | 60,822 |
| 2022-06-21 | 7.000 | 7.000 | 6.720 | 6.740 | 6.740 | 36,951 |
| 2022-06-20 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 60,979 |
| 2022-06-17 | 6.880 | 6.900 | 6.520 | 6.700 | 6.700 | 97,967 |
| 2022-06-16 | 6.920 | 7.000 | 6.140 | 6.780 | 6.780 | 62,273 |
| 2022-06-15 | 6.660 | 7.000 | 6.660 | 6.920 | 6.920 | 66,771 |
| 2022-06-14 | 6.220 | 6.900 | 6.120 | 6.660 | 6.660 | 132,718 |
| 2022-06-13 | 6.220 | 7.100 | 6.040 | 6.260 | 6.260 | 61,845 |
| 2022-06-10 | 6.080 | 6.220 | 6.080 | 6.220 | 6.220 | 29,080 |
| 2022-06-09 | 5.980 | 6.080 | 5.980 | 6.080 | 6.080 | 79,311 |
| 2022-06-08 | 5.600 | 6.000 | 5.600 | 5.980 | 5.980 | 45,981 |
| 2022-06-07 | 5.600 | 5.740 | 5.600 | 5.620 | 5.620 | 3,899 |
| 2022-06-03 | 5.740 | 5.800 | 5.600 | 5.600 | 5.600 | 2,670 |
| 2022-06-02 | 5.640 | 5.860 | 5.560 | 5.740 | 5.740 | 18,113 |
| 2022-06-01 | 5.800 | 5.860 | 5.720 | 5.860 | 5.860 | 26,038 |
| 2022-05-31 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 75,864 |
| 2022-05-30 | 5.980 | 6.060 | 5.740 | 6.000 | 6.000 | 30,097 |
| 2022-05-27 | 5.580 | 5.980 | 5.520 | 5.980 | 5.980 | 26,597 |
| 2022-05-25 | 5.860 | 6.060 | 5.600 | 5.780 | 5.780 | 24,554 |
| 2022-05-24 | 5.880 | 6.000 | 5.700 | 5.860 | 5.860 | 10,625 |
| 2022-05-23 | 5.660 | 6.000 | 5.600 | 5.880 | 5.880 | 12,636 |
| 2022-05-20 | 5.880 | 6.040 | 5.620 | 5.660 | 5.660 | 44,230 |
| 2022-05-19 | 5.560 | 6.100 | 5.560 | 5.880 | 5.880 | 42,432 |
| 2022-05-18 | 5.960 | 5.960 | 5.540 | 5.540 | 5.540 | 9,657 |
| 2022-05-17 | 5.540 | 5.940 | 5.540 | 5.720 | 5.720 | 16,688 |
| 2022-05-16 | 5.600 | 5.980 | 5.540 | 5.720 | 5.720 | 19,004 |
| 2022-05-13 | 5.700 | 5.980 | 5.680 | 5.680 | 5.680 | 26,462 |
| 2022-05-12 | 5.840 | 5.900 | 5.620 | 5.720 | 5.720 | 5,475 |
| 2022-05-11 | 5.900 | 6.020 | 5.620 | 5.840 | 5.840 | 2,747 |
| 2022-05-10 | 5.980 | 6.000 | 5.540 | 5.900 | 5.900 | 25,386 |
| 2022-05-09 | 6.000 | 6.040 | 5.740 | 5.980 | 5.980 | 9,145 |
| 2022-05-06 | 5.980 | 6.140 | 5.760 | 6.000 | 6.000 | 31,185 |
| 2022-05-05 | 5.860 | 5.980 | 5.620 | 5.980 | 5.980 | 45,674 |
| 2022-05-04 | 5.820 | 5.960 | 5.760 | 5.760 | 5.760 | 3,404 |
| 2022-05-03 | 5.980 | 5.980 | 5.580 | 5.820 | 5.820 | 12,074 |
| 2022-05-02 | 5.920 | 5.980 | 5.660 | 5.900 | 5.900 | 13,652 |
| 2022-04-29 | 5.340 | 5.920 | 5.340 | 5.920 | 5.920 | 11,811 |
| 2022-04-28 | 5.780 | 5.920 | 5.340 | 5.800 | 5.800 | 12,976 |
| 2022-04-27 | 5.640 | 5.900 | 5.120 | 5.760 | 5.760 | 32,987 |
| 2022-04-26 | 5.780 | 5.900 | 5.640 | 5.640 | 5.640 | 27,966 |
| 2022-04-25 | 5.740 | 5.780 | 5.520 | 5.780 | 5.780 | 17,915 |
| 2022-04-22 | 5.860 | 5.860 | 5.740 | 5.860 | 5.860 | 18,929 |
| 2022-04-21 | 5.640 | 5.900 | 5.640 | 5.860 | 5.860 | 55,282 |
| 2022-04-20 | 5.540 | 5.700 | 5.540 | 5.640 | 5.640 | 6,542 |
| 2022-04-19 | 5.700 | 5.700 | 5.460 | 5.540 | 5.540 | 1,921 |
| 2022-04-14 | 5.560 | 5.760 | 5.500 | 5.700 | 5.700 | 17,154 |
| 2022-04-13 | 5.400 | 5.580 | 5.340 | 5.560 | 5.560 | 3,406 |
| 2022-04-12 | 5.500 | 5.740 | 5.260 | 5.400 | 5.400 | 23,270 |
| 2022-04-11 | 5.700 | 5.740 | 5.340 | 5.420 | 5.420 | 23,547 |
| 2022-04-08 | 5.760 | 5.760 | 5.600 | 5.700 | 5.700 | 18,426 |
| 2022-04-07 | 5.420 | 5.680 | 5.420 | 5.680 | 5.680 | 19,201 |
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.