Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 5.260 | 5.410 | 5.250 | 5.310 | 5.310 | 24,237 |
| 2022-01-10 | 5.090 | 5.330 | 5.090 | 5.260 | 5.260 | 50,329 |
| 2022-01-07 | 5.200 | 5.320 | 5.090 | 5.090 | 5.090 | 6,208 |
| 2022-01-05 | 5.260 | 5.270 | 5.240 | 5.250 | 5.250 | 22,943 |
| 2022-01-04 | 5.410 | 5.410 | 5.200 | 5.260 | 5.260 | 15,066 |
| 2022-01-03 | 5.240 | 5.470 | 5.100 | 5.420 | 5.420 | 14,852 |
| 2021-12-30 | 5.290 | 5.490 | 5.200 | 5.240 | 5.240 | 38,573 |
| 2021-12-29 | 5.000 | 5.690 | 5.000 | 5.290 | 5.290 | 95,424 |
| 2021-12-28 | 5.100 | 5.200 | 4.935 | 5.000 | 5.000 | 23,009 |
| 2021-12-27 | 5.040 | 5.100 | 4.920 | 5.100 | 5.100 | 164,615 |
| 2021-12-23 | 5.120 | 5.120 | 4.990 | 5.040 | 5.040 | 4,551 |
| 2021-12-22 | 5.040 | 5.160 | 5.000 | 5.100 | 5.100 | 2,855 |
| 2021-12-21 | 4.910 | 5.040 | 4.910 | 5.040 | 5.040 | 4,217 |
| 2021-12-20 | 5.000 | 5.180 | 4.900 | 5.040 | 5.040 | 3,170 |
| 2021-12-17 | 5.000 | 5.040 | 4.965 | 5.030 | 5.030 | 29,755 |
| 2021-12-16 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 5,723 |
| 2021-12-15 | 4.980 | 5.040 | 4.950 | 4.950 | 4.950 | 12,088 |
| 2021-12-14 | 4.990 | 5.020 | 4.980 | 4.980 | 4.980 | 3,794 |
| 2021-12-13 | 5.070 | 5.070 | 4.940 | 4.990 | 4.990 | 18,821 |
| 2021-12-10 | 5.060 | 5.180 | 5.060 | 5.070 | 5.070 | 16,114 |
| 2021-12-09 | 5.150 | 5.190 | 5.000 | 5.000 | 5.000 | 37,041 |
| 2021-12-08 | 5.030 | 5.150 | 4.910 | 5.150 | 5.150 | 12,944 |
| 2021-12-07 | 5.000 | 5.040 | 4.925 | 5.030 | 5.030 | 27,830 |
| 2021-12-06 | 5.100 | 5.200 | 4.960 | 5.000 | 5.000 | 35,893 |
| 2021-12-03 | 5.180 | 5.370 | 5.090 | 5.090 | 5.090 | 9,347 |
| 2021-12-02 | 5.190 | 5.190 | 4.980 | 5.110 | 5.110 | 38,758 |
| 2021-12-01 | 5.030 | 5.240 | 5.030 | 5.190 | 5.190 | 13,965 |
| 2021-11-30 | 5.280 | 5.330 | 5.020 | 5.020 | 5.020 | 28,860 |
| 2021-11-29 | 5.250 | 5.390 | 5.080 | 5.280 | 5.280 | 28,891 |
| 2021-11-26 | 5.470 | 5.470 | 5.100 | 5.250 | 5.250 | 15,949 |
| 2021-11-25 | 5.330 | 5.480 | 5.140 | 5.480 | 5.480 | 11,767 |
| 2021-11-24 | 5.300 | 5.370 | 5.230 | 5.330 | 5.330 | 15,527 |
| 2021-11-23 | 5.330 | 5.700 | 5.140 | 5.350 | 5.350 | 56,746 |
| 2021-11-22 | 5.470 | 5.790 | 5.280 | 5.330 | 5.330 | 35,338 |
| 2021-11-19 | 5.550 | 5.690 | 5.430 | 5.540 | 5.540 | 11,396 |
| 2021-11-18 | 5.700 | 5.900 | 5.500 | 5.550 | 5.550 | 89,769 |
| 2021-11-17 | 5.000 | 5.720 | 4.935 | 5.720 | 5.720 | 299,779 |
| 2021-11-16 | 5.300 | 5.390 | 5.120 | 5.120 | 5.120 | 19,548 |
| 2021-11-15 | 5.250 | 5.400 | 5.060 | 5.300 | 5.300 | 44,135 |
| 2021-11-12 | 5.520 | 5.690 | 5.200 | 5.250 | 5.250 | 151,505 |
| 2021-11-11 | 5.530 | 5.530 | 5.180 | 5.480 | 5.480 | 5,320 |
| 2021-11-10 | 5.200 | 5.600 | 4.885 | 5.590 | 5.590 | 53,498 |
| 2021-11-09 | 5.460 | 5.460 | 5.200 | 5.200 | 5.200 | 12,752 |
| 2021-11-08 | 5.540 | 5.900 | 5.300 | 5.460 | 5.460 | 63,306 |
| 2021-11-05 | 5.500 | 5.540 | 5.200 | 5.540 | 5.540 | 100,875 |
| 2021-11-04 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 40,489 |
| 2021-11-03 | 4.795 | 4.990 | 4.790 | 4.790 | 4.790 | 19,999 |
| 2021-11-02 | 4.955 | 5.050 | 4.720 | 4.900 | 4.900 | 53,330 |
| 2021-11-01 | 5.000 | 5.040 | 4.710 | 4.955 | 4.955 | 86,899 |
| 2021-10-29 | 5.390 | 5.560 | 5.040 | 5.040 | 5.040 | 41,889 |
| 2021-10-28 | 5.000 | 5.470 | 4.905 | 5.380 | 5.380 | 89,154 |
| 2021-10-27 | 4.805 | 5.100 | 4.800 | 4.900 | 4.900 | 106,240 |
| 2021-10-26 | 5.180 | 5.190 | 4.805 | 4.805 | 4.805 | 48,268 |
| 2021-10-25 | 5.000 | 5.290 | 4.845 | 5.180 | 5.180 | 33,473 |
| 2021-10-22 | 4.810 | 5.200 | 4.810 | 4.955 | 4.955 | 37,333 |
| 2021-10-21 | 5.000 | 5.000 | 4.810 | 4.885 | 4.885 | 7,959 |
← NewerPage 21 of 21 · 1,256 trading days
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.