Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.760 | 1.760 | 1.515 | 1.600 | 1.600 | 18,633 |
| 2025-02-13 | 1.765 | 1.820 | 1.765 | 1.765 | 1.765 | 13,458 |
| 2025-02-12 | 1.840 | 1.845 | 1.800 | 1.840 | 1.840 | 3,975 |
| 2025-02-11 | 1.780 | 1.805 | 1.755 | 1.800 | 1.800 | 6,865 |
| 2025-02-10 | 1.750 | 1.880 | 1.750 | 1.825 | 1.825 | 7,313 |
| 2025-02-07 | 1.790 | 1.895 | 1.740 | 1.895 | 1.895 | 2,544 |
| 2025-02-06 | 1.870 | 1.900 | 1.735 | 1.900 | 1.900 | 6,465 |
| 2025-02-05 | 1.850 | 1.870 | 1.785 | 1.870 | 1.870 | 11,250 |
| 2025-02-04 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 7,386 |
| 2025-02-03 | 1.780 | 1.845 | 1.755 | 1.800 | 1.800 | 4,379 |
| 2025-01-31 | 1.730 | 1.830 | 1.730 | 1.830 | 1.830 | 1,178 |
| 2025-01-30 | 1.750 | 1.750 | 1.690 | 1.750 | 1.750 | 4,251 |
| 2025-01-29 | 1.695 | 1.730 | 1.695 | 1.730 | 1.730 | 24 |
| 2025-01-28 | 1.730 | 1.730 | 1.715 | 1.715 | 1.715 | 998 |
| 2025-01-27 | 1.685 | 1.705 | 1.665 | 1.700 | 1.700 | 4,091 |
| 2025-01-24 | 1.790 | 1.795 | 1.730 | 1.730 | 1.730 | 7,364 |
| 2025-01-23 | 1.780 | 1.785 | 1.780 | 1.780 | 1.780 | 932 |
| 2025-01-22 | 1.800 | 1.800 | 1.670 | 1.755 | 1.755 | 6,463 |
| 2025-01-21 | 1.810 | 1.830 | 1.625 | 1.770 | 1.770 | 15,896 |
| 2025-01-20 | 1.695 | 1.820 | 1.650 | 1.810 | 1.810 | 3,300 |
| 2025-01-17 | 1.465 | 1.755 | 1.465 | 1.750 | 1.750 | 1,398 |
| 2025-01-16 | 1.770 | 1.790 | 1.330 | 1.755 | 1.755 | 10,067 |
| 2025-01-15 | 1.620 | 1.760 | 1.620 | 1.760 | 1.760 | 20,089 |
| 2025-01-14 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 7,032 |
| 2025-01-13 | 1.605 | 1.610 | 1.520 | 1.600 | 1.600 | 14,901 |
| 2025-01-10 | 1.450 | 1.610 | 1.450 | 1.595 | 1.595 | 24,213 |
| 2025-01-09 | 1.545 | 1.550 | 1.470 | 1.550 | 1.550 | 6,992 |
| 2025-01-08 | 1.520 | 1.550 | 1.500 | 1.530 | 1.530 | 27,675 |
| 2025-01-07 | 1.380 | 1.520 | 1.380 | 1.520 | 1.520 | 206,963 |
| 2025-01-03 | 1.460 | 1.460 | 1.375 | 1.425 | 1.425 | 11,971 |
| 2025-01-02 | 1.395 | 1.445 | 1.395 | 1.445 | 1.445 | 25,315 |
| 2024-12-30 | 1.425 | 1.455 | 1.385 | 1.390 | 1.390 | 44,194 |
| 2024-12-27 | 1.300 | 1.450 | 1.300 | 1.415 | 1.415 | 93,469 |
| 2024-12-23 | 1.380 | 1.445 | 1.380 | 1.425 | 1.425 | 8,546 |
| 2024-12-20 | 1.415 | 1.415 | 1.385 | 1.400 | 1.400 | 60,518 |
| 2024-12-19 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 73,985 |
| 2024-12-18 | 1.645 | 1.645 | 1.395 | 1.480 | 1.480 | 178,806 |
| 2024-12-17 | 1.700 | 1.705 | 1.585 | 1.585 | 1.585 | 62,202 |
| 2024-12-16 | 1.635 | 1.655 | 1.600 | 1.635 | 1.635 | 20,297 |
| 2024-12-13 | 1.685 | 1.685 | 1.615 | 1.660 | 1.660 | 27,953 |
| 2024-12-12 | 1.720 | 1.720 | 1.710 | 1.720 | 1.720 | 7,911 |
| 2024-12-11 | 1.665 | 1.740 | 1.665 | 1.730 | 1.730 | 2,036 |
| 2024-12-09 | 1.700 | 1.720 | 1.660 | 1.710 | 1.710 | 42,997 |
| 2024-12-06 | 1.700 | 1.715 | 1.695 | 1.715 | 1.715 | 10,689 |
| 2024-12-05 | 1.655 | 1.680 | 1.655 | 1.655 | 1.655 | 1,794 |
| 2024-12-04 | 1.650 | 1.750 | 1.610 | 1.700 | 1.700 | 38,260 |
| 2024-12-03 | 1.645 | 1.650 | 1.600 | 1.645 | 1.645 | 32,363 |
| 2024-12-02 | 1.660 | 1.710 | 1.625 | 1.630 | 1.630 | 35,820 |
| 2024-11-29 | 1.660 | 1.705 | 1.660 | 1.705 | 1.705 | 26,013 |
| 2024-11-28 | 1.660 | 1.690 | 1.655 | 1.660 | 1.660 | 9,743 |
| 2024-11-27 | 1.660 | 1.705 | 1.650 | 1.660 | 1.660 | 7,650 |
| 2024-11-26 | 1.770 | 1.770 | 1.700 | 1.750 | 1.750 | 31,732 |
| 2024-11-25 | 1.760 | 1.825 | 1.750 | 1.820 | 1.820 | 19,733 |
| 2024-11-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 17,805 |
| 2024-11-21 | 1.695 | 1.800 | 1.655 | 1.800 | 1.800 | 55,123 |
| 2024-11-20 | 1.660 | 1.745 | 1.660 | 1.745 | 1.745 | 1,817 |
| 2024-11-19 | 1.630 | 1.750 | 1.630 | 1.750 | 1.750 | 17,150 |
| 2024-11-18 | 1.770 | 1.770 | 1.630 | 1.690 | 1.690 | 26,782 |
| 2024-11-15 | 1.795 | 1.795 | 1.645 | 1.765 | 1.765 | 7,584 |
| 2024-11-14 | 1.580 | 1.800 | 1.575 | 1.800 | 1.800 | 78,910 |
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.