Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.500 | 1.500 | 1.300 | 1.500 | 1.500 | 3,190 |
| 2026-04-29 | 1.500 | 1.500 | 1.280 | 1.440 | 1.440 | 10,887 |
| 2026-04-28 | 1.490 | 1.495 | 1.395 | 1.495 | 1.495 | 528 |
| 2026-04-27 | 1.330 | 1.500 | 1.330 | 1.495 | 1.495 | 2,364 |
| 2026-04-24 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 0 |
| 2026-04-23 | 1.285 | 1.545 | 1.285 | 1.545 | 1.545 | 1,047 |
| 2026-04-22 | 1.300 | 1.530 | 1.270 | 1.525 | 1.525 | 16,605 |
| 2026-04-21 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 1,714 |
| 2026-04-20 | 1.535 | 1.550 | 1.535 | 1.550 | 1.550 | 1,077 |
| 2026-04-17 | 1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 43,053 |
| 2026-04-16 | 1.300 | 1.845 | 1.300 | 1.430 | 1.430 | 26,368 |
| 2026-04-15 | 1.450 | 1.950 | 1.450 | 1.950 | 1.950 | 18,410 |
| 2026-04-14 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 48,957 |
| 2026-04-13 | 1.375 | 1.420 | 1.375 | 1.420 | 1.420 | 20,217 |
| 2026-04-10 | 1.255 | 1.420 | 1.255 | 1.420 | 1.420 | 1,500 |
| 2026-04-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-04-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-04-07 | 1.440 | 1.440 | 1.250 | 1.430 | 1.430 | 340 |
| 2026-04-02 | 1.250 | 1.440 | 1.250 | 1.425 | 1.425 | 1,046 |
| 2026-04-01 | 1.270 | 1.425 | 1.270 | 1.425 | 1.425 | 40,150 |
| 2026-03-31 | 1.250 | 1.410 | 1.250 | 1.410 | 1.410 | 5,800 |
| 2026-03-30 | 1.250 | 1.420 | 1.250 | 1.420 | 1.420 | 2,199 |
| 2026-03-27 | 1.250 | 1.420 | 1.250 | 1.420 | 1.420 | 262 |
| 2026-03-26 | 1.255 | 1.440 | 1.250 | 1.440 | 1.440 | 35,480 |
| 2026-03-25 | 1.390 | 1.415 | 1.345 | 1.345 | 1.345 | 1,094 |
| 2026-03-24 | 1.285 | 1.435 | 1.285 | 1.435 | 1.435 | 5,970 |
| 2026-03-23 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2026-03-20 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2026-03-19 | 1.380 | 1.395 | 1.360 | 1.395 | 1.395 | 40,178 |
| 2026-03-18 | 1.410 | 1.465 | 1.380 | 1.460 | 1.460 | 21,554 |
| 2026-03-17 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 750 |
| 2026-03-16 | 1.410 | 1.410 | 1.400 | 1.405 | 1.405 | 36,434 |
| 2026-03-13 | 1.410 | 1.475 | 1.410 | 1.475 | 1.475 | 128 |
| 2026-03-12 | 1.500 | 1.500 | 1.415 | 1.495 | 1.495 | 15,821 |
| 2026-03-11 | 1.450 | 1.480 | 1.410 | 1.480 | 1.480 | 10,451 |
| 2026-03-10 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2026-03-09 | 1.410 | 1.500 | 1.410 | 1.495 | 1.495 | 150 |
| 2026-03-06 | 1.460 | 1.580 | 1.405 | 1.505 | 1.505 | 20,535 |
| 2026-03-05 | 1.740 | 1.740 | 1.465 | 1.600 | 1.600 | 501 |
| 2026-03-04 | 1.450 | 1.485 | 1.450 | 1.480 | 1.480 | 2,640 |
| 2026-03-03 | 1.520 | 1.520 | 1.450 | 1.500 | 1.500 | 35,020 |
| 2026-03-02 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 200 |
| 2026-02-27 | 1.550 | 1.600 | 1.515 | 1.540 | 1.540 | 10,778 |
| 2026-02-26 | 1.795 | 1.795 | 1.555 | 1.685 | 1.685 | 8,562 |
| 2026-02-25 | 1.600 | 1.795 | 1.600 | 1.750 | 1.750 | 5,772 |
| 2026-02-24 | 1.650 | 1.795 | 1.650 | 1.795 | 1.795 | 1,938 |
| 2026-02-23 | 1.690 | 1.690 | 1.550 | 1.690 | 1.690 | 1,191 |
| 2026-02-20 | 1.615 | 1.690 | 1.600 | 1.690 | 1.690 | 1,709 |
| 2026-02-19 | 1.800 | 1.800 | 1.615 | 1.710 | 1.710 | 11,457 |
| 2026-02-18 | 1.695 | 1.845 | 1.695 | 1.845 | 1.845 | 1,488 |
| 2026-02-17 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 812 |
| 2026-02-16 | 1.915 | 1.915 | 1.350 | 1.650 | 1.650 | 25,981 |
| 2026-02-13 | 2.000 | 2.000 | 1.770 | 1.925 | 1.925 | 28,778 |
| 2026-02-12 | 1.605 | 1.740 | 1.605 | 1.605 | 1.605 | 19,682 |
| 2026-02-11 | 1.330 | 1.730 | 1.330 | 1.730 | 1.730 | 6,151 |
| 2026-02-10 | 1.325 | 1.735 | 1.325 | 1.735 | 1.735 | 7,022 |
| 2026-02-09 | 1.810 | 1.810 | 1.185 | 1.735 | 1.735 | 154,359 |
| 2026-02-06 | 1.810 | 1.935 | 1.810 | 1.935 | 1.935 | 829 |
| 2026-02-05 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 100 |
| 2026-02-04 | 2.140 | 2.140 | 1.800 | 1.800 | 1.800 | 14,405 |
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.