Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.245 | 1.300 | 1.245 | 1.300 | 1.300 | 2,709 |
| 2025-08-08 | 1.260 | 1.310 | 1.250 | 1.290 | 1.290 | 4,500 |
| 2025-08-07 | 1.230 | 1.240 | 1.185 | 1.240 | 1.240 | 6,350 |
| 2025-08-06 | 1.210 | 1.245 | 1.210 | 1.230 | 1.230 | 16,105 |
| 2025-08-05 | 1.320 | 1.320 | 1.205 | 1.230 | 1.230 | 30,142 |
| 2025-08-04 | 1.290 | 1.320 | 1.245 | 1.320 | 1.320 | 2,050 |
| 2025-08-01 | 1.265 | 1.300 | 1.180 | 1.300 | 1.300 | 22,066 |
| 2025-07-31 | 1.260 | 1.265 | 1.205 | 1.265 | 1.265 | 11,561 |
| 2025-07-30 | 1.205 | 1.260 | 1.200 | 1.260 | 1.260 | 14,750 |
| 2025-07-29 | 1.235 | 1.235 | 1.145 | 1.145 | 1.145 | 9,880 |
| 2025-07-28 | 1.265 | 1.265 | 1.165 | 1.245 | 1.245 | 3,557 |
| 2025-07-25 | 1.210 | 1.290 | 1.125 | 1.270 | 1.270 | 37,617 |
| 2025-07-24 | 1.265 | 1.265 | 1.210 | 1.250 | 1.250 | 878 |
| 2025-07-23 | 1.200 | 1.265 | 1.200 | 1.265 | 1.265 | 1,302 |
| 2025-07-22 | 1.190 | 1.235 | 1.190 | 1.235 | 1.235 | 22,104 |
| 2025-07-21 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 2,303 |
| 2025-07-18 | 1.215 | 1.235 | 1.200 | 1.230 | 1.230 | 12,403 |
| 2025-07-17 | 1.255 | 1.260 | 1.190 | 1.215 | 1.215 | 17,001 |
| 2025-07-16 | 1.260 | 1.270 | 1.230 | 1.265 | 1.265 | 8,516 |
| 2025-07-15 | 1.270 | 1.280 | 1.245 | 1.270 | 1.270 | 2,400 |
| 2025-07-14 | 1.250 | 1.270 | 1.200 | 1.245 | 1.245 | 22,307 |
| 2025-07-11 | 1.270 | 1.300 | 1.195 | 1.260 | 1.260 | 25,561 |
| 2025-07-10 | 1.240 | 1.285 | 1.210 | 1.275 | 1.275 | 5,128 |
| 2025-07-09 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-07-08 | 1.290 | 1.290 | 1.185 | 1.265 | 1.265 | 20,138 |
| 2025-07-07 | 1.335 | 1.335 | 1.165 | 1.295 | 1.295 | 11,895 |
| 2025-07-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,511 |
| 2025-07-03 | 1.285 | 1.305 | 1.280 | 1.305 | 1.305 | 136 |
| 2025-07-02 | 1.285 | 1.305 | 1.285 | 1.285 | 1.285 | 1,462 |
| 2025-07-01 | 1.300 | 1.350 | 1.285 | 1.285 | 1.285 | 9,530 |
| 2025-06-30 | 1.340 | 1.360 | 1.285 | 1.350 | 1.350 | 1,459 |
| 2025-06-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-06-26 | 1.340 | 1.350 | 1.285 | 1.340 | 1.340 | 470 |
| 2025-06-25 | 1.325 | 1.340 | 1.325 | 1.340 | 1.340 | 1,114 |
| 2025-06-24 | 1.270 | 1.340 | 1.270 | 1.340 | 1.340 | 1,497 |
| 2025-06-23 | 1.275 | 1.330 | 1.275 | 1.310 | 1.310 | 1,562 |
| 2025-06-19 | 1.305 | 1.325 | 1.270 | 1.315 | 1.315 | 50,727 |
| 2025-06-18 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 12,523 |
| 2025-06-17 | 1.300 | 1.400 | 1.300 | 1.325 | 1.325 | 12,156 |
| 2025-06-16 | 1.250 | 1.300 | 1.250 | 1.295 | 1.295 | 559 |
| 2025-06-13 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 506 |
| 2025-06-12 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-06-11 | 1.290 | 1.360 | 1.280 | 1.305 | 1.305 | 22,737 |
| 2025-06-10 | 1.300 | 1.330 | 1.285 | 1.285 | 1.285 | 12,203 |
| 2025-06-09 | 1.450 | 1.450 | 1.285 | 1.285 | 1.285 | 26,080 |
| 2025-06-05 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 8,214 |
| 2025-06-04 | 1.485 | 1.490 | 1.410 | 1.490 | 1.490 | 31,333 |
| 2025-06-03 | 1.465 | 1.495 | 1.465 | 1.495 | 1.495 | 714 |
| 2025-06-02 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 167 |
| 2025-05-30 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 3,798 |
| 2025-05-28 | 1.495 | 1.500 | 1.495 | 1.500 | 1.500 | 110 |
| 2025-05-27 | 1.480 | 1.500 | 1.475 | 1.500 | 1.500 | 8,750 |
| 2025-05-26 | 1.325 | 1.500 | 1.215 | 1.480 | 1.480 | 30,140 |
| 2025-05-23 | 1.295 | 1.335 | 1.295 | 1.325 | 1.325 | 15,842 |
| 2025-05-22 | 1.260 | 1.305 | 1.260 | 1.305 | 1.305 | 3,992 |
| 2025-05-21 | 1.270 | 1.340 | 1.180 | 1.260 | 1.260 | 1,447 |
| 2025-05-20 | 1.270 | 1.335 | 1.270 | 1.295 | 1.295 | 563 |
| 2025-05-19 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 782 |
| 2025-05-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 |
| 2025-05-15 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 7 |
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.