Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.155 | 1.220 | 1.155 | 1.220 | 1.220 | 2,667 |
| 2025-10-31 | 1.220 | 1.220 | 1.120 | 1.215 | 1.215 | 7,295 |
| 2025-10-30 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 458 |
| 2025-10-29 | 1.175 | 1.220 | 1.175 | 1.220 | 1.220 | 8,000 |
| 2025-10-28 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 4,052 |
| 2025-10-27 | 1.145 | 1.240 | 1.145 | 1.240 | 1.240 | 27,150 |
| 2025-10-24 | 1.220 | 1.240 | 1.215 | 1.215 | 1.215 | 14,820 |
| 2025-10-23 | 1.130 | 1.220 | 1.130 | 1.220 | 1.220 | 73,823 |
| 2025-10-22 | 1.110 | 1.125 | 1.080 | 1.125 | 1.125 | 28,026 |
| 2025-10-21 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 54,877 |
| 2025-10-20 | 1.085 | 1.115 | 1.000 | 1.050 | 1.050 | 76,366 |
| 2025-10-17 | 1.090 | 1.120 | 1.055 | 1.120 | 1.120 | 52,547 |
| 2025-10-16 | 1.160 | 1.160 | 1.065 | 1.090 | 1.090 | 32,627 |
| 2025-10-15 | 1.065 | 1.155 | 1.065 | 1.155 | 1.155 | 1,130 |
| 2025-10-14 | 1.120 | 1.150 | 1.050 | 1.150 | 1.150 | 5,144 |
| 2025-10-13 | 1.100 | 1.150 | 1.010 | 1.150 | 1.150 | 12,000 |
| 2025-10-10 | 1.095 | 1.170 | 1.075 | 1.100 | 1.100 | 107,669 |
| 2025-10-09 | 1.060 | 1.100 | 1.010 | 1.100 | 1.100 | 45,925 |
| 2025-10-08 | 1.105 | 1.120 | 1.050 | 1.055 | 1.055 | 17,837 |
| 2025-10-07 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 133,664 |
| 2025-10-06 | 1.000 | 1.040 | 0.982 | 1.010 | 1.010 | 80,595 |
| 2025-10-03 | 1.050 | 1.050 | 0.940 | 0.976 | 0.976 | 184,046 |
| 2025-10-02 | 0.980 | 1.075 | 0.980 | 1.020 | 1.020 | 68,406 |
| 2025-10-01 | 1.000 | 1.045 | 0.938 | 0.976 | 0.976 | 142,320 |
| 2025-09-30 | 0.934 | 1.060 | 0.934 | 1.020 | 1.020 | 71,145 |
| 2025-09-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 646 |
| 2025-09-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5,027 |
| 2025-09-25 | 1.100 | 1.100 | 0.904 | 1.030 | 1.030 | 136,889 |
| 2025-09-24 | 1.115 | 1.190 | 1.050 | 1.175 | 1.175 | 71,875 |
| 2025-09-23 | 1.050 | 1.115 | 1.050 | 1.115 | 1.115 | 60 |
| 2025-09-22 | 1.130 | 1.140 | 1.035 | 1.115 | 1.115 | 47,641 |
| 2025-09-19 | 1.130 | 1.140 | 1.020 | 1.135 | 1.135 | 10,562 |
| 2025-09-18 | 1.120 | 1.120 | 1.065 | 1.120 | 1.120 | 38,022 |
| 2025-09-17 | 0.922 | 1.080 | 0.922 | 1.080 | 1.080 | 71,100 |
| 2025-09-16 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 8,113 |
| 2025-09-15 | 0.832 | 0.996 | 0.832 | 0.996 | 0.996 | 3,993 |
| 2025-09-12 | 1.000 | 1.015 | 0.986 | 0.986 | 0.986 | 32,053 |
| 2025-09-11 | 1.005 | 1.020 | 1.000 | 1.020 | 1.020 | 10,883 |
| 2025-09-10 | 1.035 | 1.035 | 1.000 | 1.010 | 1.010 | 4,679 |
| 2025-09-09 | 1.090 | 1.090 | 1.035 | 1.045 | 1.045 | 16,323 |
| 2025-09-08 | 1.105 | 1.105 | 1.080 | 1.090 | 1.090 | 3,147 |
| 2025-09-05 | 1.140 | 1.140 | 1.105 | 1.135 | 1.135 | 2,061 |
| 2025-09-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-09-03 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 2,005 |
| 2025-09-02 | 1.150 | 1.180 | 1.105 | 1.135 | 1.135 | 12,851 |
| 2025-09-01 | 1.175 | 1.180 | 1.145 | 1.165 | 1.165 | 8,122 |
| 2025-08-29 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 445 |
| 2025-08-28 | 1.165 | 1.175 | 1.140 | 1.140 | 1.140 | 18,934 |
| 2025-08-27 | 1.190 | 1.240 | 1.170 | 1.195 | 1.195 | 4,333 |
| 2025-08-26 | 1.165 | 1.210 | 1.165 | 1.175 | 1.175 | 25,220 |
| 2025-08-25 | 1.170 | 1.205 | 1.155 | 1.170 | 1.170 | 34,630 |
| 2025-08-22 | 1.220 | 1.220 | 1.160 | 1.200 | 1.200 | 3,027 |
| 2025-08-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 150 |
| 2025-08-20 | 1.210 | 1.210 | 1.160 | 1.200 | 1.200 | 4,360 |
| 2025-08-19 | 1.125 | 1.210 | 1.125 | 1.210 | 1.210 | 12,600 |
| 2025-08-18 | 1.195 | 1.200 | 1.185 | 1.200 | 1.200 | 2,678 |
| 2025-08-15 | 1.245 | 1.260 | 1.200 | 1.240 | 1.240 | 12,263 |
| 2025-08-14 | 1.305 | 1.305 | 1.200 | 1.245 | 1.245 | 9,855 |
| 2025-08-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 77 |
| 2025-08-12 | 1.320 | 1.320 | 1.225 | 1.295 | 1.295 | 35,345 |
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.