Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.820 | 1.820 | 1.615 | 1.820 | 1.820 | 1,686 |
| 2026-07-27 | 1.730 | 1.825 | 1.535 | 1.820 | 1.820 | 12,144 |
| 2026-07-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 200 |
| 2026-07-23 | 1.500 | 1.740 | 1.400 | 1.740 | 1.740 | 6,178 |
| 2026-07-22 | 1.510 | 1.740 | 1.510 | 1.740 | 1.740 | 935 |
| 2026-07-21 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 1,277 |
| 2026-07-20 | 1.500 | 1.720 | 1.500 | 1.720 | 1.720 | 355 |
| 2026-07-17 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 2,406 |
| 2026-07-16 | 1.450 | 1.740 | 1.450 | 1.740 | 1.740 | 764 |
| 2026-07-15 | 1.740 | 1.740 | 1.500 | 1.740 | 1.740 | 4,256 |
| 2026-07-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 86 |
| 2026-07-13 | 1.735 | 1.740 | 1.735 | 1.740 | 1.740 | 1,598 |
| 2026-07-10 | 1.400 | 1.740 | 1.400 | 1.740 | 1.740 | 3,113 |
| 2026-07-09 | 1.740 | 1.740 | 1.500 | 1.740 | 1.740 | 5,136 |
| 2026-07-08 | 1.740 | 1.740 | 1.500 | 1.740 | 1.740 | 10,415 |
| 2026-07-07 | 1.730 | 1.750 | 1.660 | 1.660 | 1.660 | 5,309 |
| 2026-07-06 | 1.680 | 1.750 | 1.600 | 1.750 | 1.750 | 6,492 |
| 2026-07-03 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 2,360 |
| 2026-07-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 67 |
| 2026-07-01 | 1.660 | 1.775 | 1.615 | 1.755 | 1.755 | 7,812 |
| 2026-06-30 | 1.750 | 1.925 | 1.750 | 1.780 | 1.780 | 19,257 |
| 2026-06-29 | 1.760 | 1.785 | 1.750 | 1.750 | 1.750 | 2,924 |
| 2026-06-26 | 1.640 | 1.780 | 1.605 | 1.780 | 1.780 | 9,693 |
| 2026-06-25 | 1.805 | 1.805 | 1.650 | 1.785 | 1.785 | 14,020 |
| 2026-06-24 | 1.820 | 1.820 | 1.650 | 1.805 | 1.805 | 5,152 |
| 2026-06-23 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2026-06-22 | 1.655 | 1.835 | 1.655 | 1.835 | 1.835 | 202 |
| 2026-06-18 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 25 |
| 2026-06-17 | 1.800 | 1.845 | 1.650 | 1.825 | 1.825 | 13,116 |
| 2026-06-16 | 1.710 | 1.990 | 1.660 | 1.885 | 1.885 | 15,098 |
| 2026-06-15 | 1.800 | 1.800 | 1.710 | 1.800 | 1.800 | 260 |
| 2026-06-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 225 |
| 2026-06-11 | 1.995 | 1.995 | 1.665 | 1.800 | 1.800 | 332 |
| 2026-06-10 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 2,500 |
| 2026-06-09 | 1.800 | 1.880 | 1.655 | 1.880 | 1.880 | 10,805 |
| 2026-06-08 | 1.640 | 1.810 | 1.640 | 1.810 | 1.810 | 10,666 |
| 2026-06-05 | 1.630 | 1.810 | 1.630 | 1.760 | 1.760 | 2,515 |
| 2026-06-04 | 1.850 | 1.850 | 1.645 | 1.845 | 1.845 | 9,096 |
| 2026-06-03 | 1.800 | 1.895 | 1.800 | 1.895 | 1.895 | 9,947 |
| 2026-06-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 150 |
| 2026-06-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 121 |
| 2026-05-29 | 1.770 | 1.800 | 1.765 | 1.800 | 1.800 | 12,596 |
| 2026-05-28 | 1.800 | 1.800 | 1.560 | 1.750 | 1.750 | 14,891 |
| 2026-05-27 | 1.805 | 1.805 | 1.600 | 1.800 | 1.800 | 11,285 |
| 2026-05-26 | 1.805 | 1.805 | 1.800 | 1.800 | 1.800 | 82 |
| 2026-05-25 | 1.795 | 1.815 | 1.790 | 1.805 | 1.805 | 1,843 |
| 2026-05-22 | 1.815 | 1.815 | 1.575 | 1.795 | 1.795 | 10,879 |
| 2026-05-21 | 1.820 | 1.820 | 1.550 | 1.810 | 1.810 | 4,288 |
| 2026-05-20 | 1.840 | 1.840 | 1.545 | 1.815 | 1.815 | 20,683 |
| 2026-05-19 | 1.835 | 1.890 | 1.630 | 1.840 | 1.840 | 2,100 |
| 2026-05-18 | 1.695 | 1.810 | 1.465 | 1.810 | 1.810 | 60,519 |
| 2026-05-15 | 1.405 | 1.800 | 1.405 | 1.780 | 1.780 | 30,762 |
| 2026-05-13 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 550 |
| 2026-05-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 52 |
| 2026-05-11 | 1.630 | 1.825 | 1.630 | 1.765 | 1.765 | 3,153 |
| 2026-05-08 | 1.690 | 1.840 | 1.690 | 1.840 | 1.840 | 1,552 |
| 2026-05-07 | 1.590 | 1.840 | 1.400 | 1.695 | 1.695 | 60,537 |
| 2026-05-06 | 1.595 | 1.600 | 1.550 | 1.595 | 1.595 | 467 |
| 2026-05-05 | 1.235 | 1.595 | 1.235 | 1.595 | 1.595 | 8,526 |
| 2026-05-04 | 1.290 | 1.500 | 1.290 | 1.500 | 1.500 | 768 |
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.