Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.520 | 5.740 | 5.420 | 5.480 | 5.480 | 59,709 |
| 2022-04-05 | 5.560 | 5.560 | 5.460 | 5.540 | 5.540 | 15,283 |
| 2022-04-04 | 5.460 | 5.580 | 5.460 | 5.560 | 5.560 | 3,332 |
| 2022-04-01 | 5.480 | 5.660 | 5.420 | 5.460 | 5.460 | 7,408 |
| 2022-03-31 | 5.480 | 5.670 | 5.360 | 5.380 | 5.380 | 9,824 |
| 2022-03-30 | 5.200 | 5.470 | 5.200 | 5.470 | 5.470 | 18,874 |
| 2022-03-29 | 5.750 | 5.750 | 5.200 | 5.200 | 5.200 | 23,545 |
| 2022-03-28 | 5.320 | 5.610 | 5.210 | 5.400 | 5.400 | 3,007 |
| 2022-03-25 | 5.360 | 5.730 | 5.300 | 5.320 | 5.320 | 20,497 |
| 2022-03-24 | 5.600 | 5.600 | 5.060 | 5.300 | 5.300 | 25,536 |
| 2022-03-23 | 5.810 | 5.900 | 5.050 | 5.100 | 5.100 | 116,834 |
| 2022-03-22 | 5.350 | 5.900 | 5.330 | 5.540 | 5.540 | 44,136 |
| 2022-03-21 | 5.280 | 5.430 | 5.200 | 5.430 | 5.430 | 30,822 |
| 2022-03-18 | 5.220 | 5.280 | 5.150 | 5.280 | 5.280 | 40,577 |
| 2022-03-17 | 5.250 | 5.270 | 5.250 | 5.250 | 5.250 | 7,809 |
| 2022-03-16 | 5.100 | 5.270 | 5.020 | 5.270 | 5.270 | 25,605 |
| 2022-03-15 | 5.060 | 5.100 | 4.875 | 5.100 | 5.100 | 22,457 |
| 2022-03-14 | 5.150 | 5.170 | 4.960 | 4.960 | 4.960 | 2,351 |
| 2022-03-11 | 5.030 | 5.270 | 4.895 | 5.080 | 5.080 | 53,392 |
| 2022-03-10 | 4.930 | 5.040 | 4.925 | 5.030 | 5.030 | 30,834 |
| 2022-03-09 | 5.060 | 5.060 | 4.850 | 4.930 | 4.930 | 109,141 |
| 2022-03-08 | 4.940 | 5.050 | 4.860 | 4.980 | 4.980 | 33,851 |
| 2022-03-07 | 4.970 | 4.970 | 4.855 | 4.940 | 4.940 | 28,199 |
| 2022-03-04 | 5.150 | 5.150 | 4.805 | 4.970 | 4.970 | 70,956 |
| 2022-03-03 | 5.240 | 5.240 | 5.100 | 5.100 | 5.100 | 24,391 |
| 2022-03-02 | 5.000 | 5.280 | 5.000 | 5.200 | 5.200 | 56,411 |
| 2022-03-01 | 5.260 | 5.260 | 5.040 | 5.170 | 5.170 | 12,930 |
| 2022-02-28 | 5.100 | 5.280 | 5.000 | 5.260 | 5.260 | 102,345 |
| 2022-02-25 | 5.080 | 5.380 | 5.080 | 5.150 | 5.150 | 72,603 |
| 2022-02-24 | 5.150 | 5.150 | 4.955 | 5.080 | 5.080 | 73,396 |
| 2022-02-23 | 5.400 | 5.490 | 5.160 | 5.490 | 5.490 | 7,384 |
| 2022-02-22 | 5.390 | 5.600 | 5.140 | 5.400 | 5.400 | 20,956 |
| 2022-02-21 | 5.340 | 5.400 | 5.110 | 5.390 | 5.390 | 24,859 |
| 2022-02-18 | 5.530 | 5.820 | 5.010 | 5.400 | 5.400 | 242,272 |
| 2022-02-17 | 5.680 | 5.850 | 5.400 | 5.530 | 5.530 | 115,028 |
| 2022-02-16 | 5.450 | 5.840 | 5.400 | 5.680 | 5.680 | 66,280 |
| 2022-02-15 | 5.640 | 5.760 | 5.350 | 5.450 | 5.450 | 15,272 |
| 2022-02-14 | 5.700 | 5.900 | 5.220 | 5.640 | 5.640 | 56,459 |
| 2022-02-11 | 5.500 | 6.090 | 5.420 | 5.900 | 5.900 | 69,363 |
| 2022-02-10 | 5.500 | 5.750 | 5.410 | 5.590 | 5.590 | 17,357 |
| 2022-02-09 | 5.550 | 5.690 | 5.400 | 5.490 | 5.490 | 18,662 |
| 2022-02-08 | 5.260 | 5.690 | 5.220 | 5.550 | 5.550 | 23,337 |
| 2022-02-07 | 5.460 | 5.460 | 5.220 | 5.220 | 5.220 | 23,700 |
| 2022-02-04 | 5.350 | 5.460 | 5.220 | 5.460 | 5.460 | 10,851 |
| 2022-02-03 | 5.300 | 5.350 | 5.180 | 5.350 | 5.350 | 44,860 |
| 2022-02-02 | 5.290 | 5.410 | 5.290 | 5.300 | 5.300 | 8,760 |
| 2022-02-01 | 5.450 | 5.450 | 5.290 | 5.410 | 5.410 | 9,714 |
| 2022-01-31 | 5.530 | 5.560 | 5.340 | 5.450 | 5.450 | 24,499 |
| 2022-01-28 | 5.720 | 5.720 | 5.340 | 5.530 | 5.530 | 17,510 |
| 2022-01-27 | 5.590 | 5.800 | 5.370 | 5.720 | 5.720 | 72,477 |
| 2022-01-26 | 5.550 | 5.590 | 5.330 | 5.590 | 5.590 | 10,593 |
| 2022-01-25 | 5.680 | 5.690 | 5.330 | 5.400 | 5.400 | 24,199 |
| 2022-01-24 | 5.690 | 5.700 | 5.360 | 5.700 | 5.700 | 63,307 |
| 2022-01-21 | 5.700 | 5.790 | 5.360 | 5.690 | 5.690 | 69,333 |
| 2022-01-20 | 5.270 | 5.800 | 5.270 | 5.700 | 5.700 | 82,695 |
| 2022-01-19 | 5.510 | 5.510 | 5.260 | 5.500 | 5.500 | 27,637 |
| 2022-01-18 | 5.390 | 5.580 | 5.260 | 5.510 | 5.510 | 30,318 |
| 2022-01-17 | 5.620 | 5.880 | 5.320 | 5.390 | 5.390 | 29,250 |
| 2022-01-14 | 5.580 | 5.890 | 5.330 | 5.570 | 5.570 | 31,502 |
| 2022-01-13 | 5.670 | 5.670 | 5.470 | 5.590 | 5.590 | 18,248 |
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.