Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.360 | 1.375 | 1.265 | 1.345 | 1.345 | 714 |
| 2025-05-13 | 1.365 | 1.365 | 1.305 | 1.360 | 1.360 | 768 |
| 2025-05-12 | 1.340 | 1.340 | 1.235 | 1.305 | 1.305 | 9,781 |
| 2025-05-09 | 1.250 | 1.385 | 1.250 | 1.340 | 1.340 | 45,597 |
| 2025-05-08 | 1.300 | 1.375 | 1.245 | 1.245 | 1.245 | 2,884 |
| 2025-05-07 | 1.375 | 1.380 | 1.300 | 1.380 | 1.380 | 6,029 |
| 2025-05-06 | 1.415 | 1.420 | 1.340 | 1.400 | 1.400 | 544 |
| 2025-05-05 | 1.390 | 1.390 | 1.340 | 1.390 | 1.390 | 2,903 |
| 2025-05-02 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 8,410 |
| 2025-04-30 | 1.390 | 1.433 | 1.390 | 1.433 | 1.433 | 458 |
| 2025-04-29 | 1.448 | 1.448 | 1.325 | 1.430 | 1.430 | 6,468 |
| 2025-04-28 | 1.302 | 1.400 | 1.302 | 1.400 | 1.400 | 17,266 |
| 2025-04-25 | 1.387 | 1.489 | 1.300 | 1.300 | 1.300 | 11,779 |
| 2025-04-24 | 1.381 | 1.495 | 1.381 | 1.495 | 1.495 | 988 |
| 2025-04-23 | 1.464 | 1.464 | 1.464 | 1.464 | 1.464 | 409 |
| 2025-04-22 | 1.530 | 1.530 | 1.466 | 1.466 | 1.466 | 957 |
| 2025-04-17 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 3,300 |
| 2025-04-16 | 1.466 | 1.503 | 1.466 | 1.482 | 1.482 | 497 |
| 2025-04-15 | 1.466 | 1.504 | 1.466 | 1.466 | 1.466 | 7,132 |
| 2025-04-14 | 1.547 | 1.550 | 1.464 | 1.494 | 1.494 | 4,749 |
| 2025-04-11 | 1.535 | 1.550 | 1.500 | 1.548 | 1.548 | 4,503 |
| 2025-04-10 | 1.480 | 1.549 | 1.480 | 1.549 | 1.549 | 6,178 |
| 2025-04-09 | 1.440 | 1.440 | 1.351 | 1.439 | 1.439 | 4,485 |
| 2025-04-08 | 1.679 | 1.714 | 1.310 | 1.440 | 1.440 | 29,469 |
| 2025-04-07 | 1.730 | 1.740 | 1.435 | 1.679 | 1.679 | 7,464 |
| 2025-04-04 | 1.635 | 1.725 | 1.625 | 1.670 | 1.670 | 5,717 |
| 2025-04-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 10 |
| 2025-04-02 | 1.720 | 1.720 | 1.640 | 1.680 | 1.680 | 2,889 |
| 2025-04-01 | 1.730 | 1.730 | 1.645 | 1.685 | 1.685 | 1,365 |
| 2025-03-31 | 1.740 | 1.740 | 1.640 | 1.685 | 1.685 | 390 |
| 2025-03-28 | 1.720 | 1.740 | 1.720 | 1.735 | 1.735 | 465 |
| 2025-03-27 | 1.630 | 1.750 | 1.630 | 1.680 | 1.680 | 4,684 |
| 2025-03-26 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 3,458 |
| 2025-03-25 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 1,438 |
| 2025-03-24 | 1.700 | 1.760 | 1.675 | 1.730 | 1.730 | 8,211 |
| 2025-03-21 | 1.705 | 1.735 | 1.700 | 1.730 | 1.730 | 5,100 |
| 2025-03-20 | 1.705 | 1.705 | 1.700 | 1.700 | 1.700 | 5,582 |
| 2025-03-19 | 1.845 | 1.845 | 1.675 | 1.775 | 1.775 | 20,033 |
| 2025-03-18 | 1.690 | 1.855 | 1.690 | 1.845 | 1.845 | 1,274 |
| 2025-03-17 | 1.685 | 1.870 | 1.660 | 1.865 | 1.865 | 4,677 |
| 2025-03-14 | 1.760 | 1.760 | 1.685 | 1.760 | 1.760 | 3,594 |
| 2025-03-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 500 |
| 2025-03-12 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 5,266 |
| 2025-03-11 | 1.655 | 1.710 | 1.655 | 1.685 | 1.685 | 6,808 |
| 2025-03-10 | 1.650 | 1.715 | 1.650 | 1.715 | 1.715 | 926 |
| 2025-03-07 | 1.700 | 1.720 | 1.655 | 1.720 | 1.720 | 4,354 |
| 2025-03-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2025-03-05 | 1.605 | 1.635 | 1.570 | 1.635 | 1.635 | 6,782 |
| 2025-03-04 | 1.650 | 1.715 | 1.560 | 1.610 | 1.610 | 8,182 |
| 2025-03-03 | 1.560 | 1.655 | 1.560 | 1.655 | 1.655 | 2,447 |
| 2025-02-28 | 1.650 | 1.650 | 1.560 | 1.645 | 1.645 | 12,074 |
| 2025-02-27 | 1.560 | 1.700 | 1.560 | 1.650 | 1.650 | 26,160 |
| 2025-02-26 | 1.655 | 1.655 | 1.505 | 1.635 | 1.635 | 3,373 |
| 2025-02-25 | 1.655 | 1.655 | 1.600 | 1.655 | 1.655 | 3,065 |
| 2025-02-24 | 1.615 | 1.615 | 1.555 | 1.555 | 1.555 | 8,549 |
| 2025-02-21 | 1.505 | 1.590 | 1.500 | 1.590 | 1.590 | 30,882 |
| 2025-02-20 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 1,931 |
| 2025-02-19 | 1.595 | 1.595 | 1.460 | 1.490 | 1.490 | 6,956 |
| 2025-02-18 | 1.535 | 1.700 | 1.455 | 1.580 | 1.580 | 72,966 |
| 2025-02-17 | 1.700 | 1.770 | 1.700 | 1.700 | 1.700 | 27,313 |
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.