Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.580 | 1.800 | 1.575 | 1.800 | 1.800 | 78,910 |
| 2024-11-13 | 1.630 | 1.630 | 1.550 | 1.580 | 1.580 | 9,444 |
| 2024-11-12 | 1.610 | 1.645 | 1.540 | 1.625 | 1.625 | 5,454 |
| 2024-11-11 | 1.590 | 1.650 | 1.530 | 1.605 | 1.605 | 49,776 |
| 2024-11-08 | 1.620 | 1.660 | 1.530 | 1.650 | 1.650 | 47,622 |
| 2024-11-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 50 |
| 2024-11-06 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 604 |
| 2024-11-05 | 1.590 | 1.595 | 1.590 | 1.595 | 1.595 | 2,468 |
| 2024-11-04 | 1.590 | 1.625 | 1.590 | 1.610 | 1.610 | 4,152 |
| 2024-11-01 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 2,500 |
| 2024-10-31 | 1.625 | 1.640 | 1.590 | 1.640 | 1.640 | 4,205 |
| 2024-10-30 | 1.645 | 1.650 | 1.610 | 1.650 | 1.650 | 3,053 |
| 2024-10-29 | 1.645 | 1.650 | 1.590 | 1.645 | 1.645 | 5,311 |
| 2024-10-28 | 1.565 | 1.650 | 1.565 | 1.645 | 1.645 | 1,017 |
| 2024-10-25 | 1.640 | 1.650 | 1.640 | 1.645 | 1.645 | 2,719 |
| 2024-10-24 | 1.650 | 1.650 | 1.575 | 1.575 | 1.575 | 170 |
| 2024-10-23 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 2,356 |
| 2024-10-22 | 1.605 | 1.655 | 1.605 | 1.605 | 1.605 | 1,486 |
| 2024-10-21 | 1.670 | 1.670 | 1.605 | 1.670 | 1.670 | 184 |
| 2024-10-18 | 1.650 | 1.670 | 1.580 | 1.670 | 1.670 | 1,136 |
| 2024-10-17 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 348 |
| 2024-10-16 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 2,108 |
| 2024-10-15 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 1,100 |
| 2024-10-14 | 1.680 | 1.680 | 1.580 | 1.675 | 1.675 | 5,763 |
| 2024-10-11 | 1.635 | 1.680 | 1.600 | 1.680 | 1.680 | 5,364 |
| 2024-10-10 | 1.635 | 1.655 | 1.595 | 1.635 | 1.635 | 3,323 |
| 2024-10-09 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 1,936 |
| 2024-10-08 | 1.610 | 1.685 | 1.610 | 1.615 | 1.615 | 2,820 |
| 2024-10-07 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 410 |
| 2024-10-04 | 1.670 | 1.685 | 1.570 | 1.670 | 1.670 | 4,107 |
| 2024-10-03 | 1.580 | 1.710 | 1.580 | 1.655 | 1.655 | 9,775 |
| 2024-10-02 | 1.575 | 1.670 | 1.575 | 1.575 | 1.575 | 2,837 |
| 2024-10-01 | 1.565 | 1.660 | 1.565 | 1.660 | 1.660 | 1,998 |
| 2024-09-30 | 1.590 | 1.670 | 1.590 | 1.650 | 1.650 | 15,263 |
| 2024-09-27 | 1.645 | 1.655 | 1.590 | 1.655 | 1.655 | 21,417 |
| 2024-09-26 | 1.670 | 1.670 | 1.645 | 1.665 | 1.665 | 1,596 |
| 2024-09-25 | 1.645 | 1.675 | 1.640 | 1.675 | 1.675 | 19,624 |
| 2024-09-24 | 1.650 | 1.675 | 1.640 | 1.675 | 1.675 | 17,483 |
| 2024-09-23 | 1.710 | 1.710 | 1.650 | 1.685 | 1.685 | 6,524 |
| 2024-09-20 | 1.655 | 1.710 | 1.650 | 1.710 | 1.710 | 12,765 |
| 2024-09-19 | 1.695 | 1.710 | 1.655 | 1.700 | 1.700 | 1,791 |
| 2024-09-18 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 700 |
| 2024-09-17 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 8,831 |
| 2024-09-16 | 1.680 | 1.725 | 1.660 | 1.720 | 1.720 | 2,364 |
| 2024-09-13 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 2,524 |
| 2024-09-12 | 1.645 | 1.730 | 1.645 | 1.720 | 1.720 | 10,634 |
| 2024-09-11 | 1.665 | 1.720 | 1.665 | 1.720 | 1.720 | 1,549 |
| 2024-09-10 | 1.645 | 1.665 | 1.640 | 1.665 | 1.665 | 12,246 |
| 2024-09-09 | 1.665 | 1.670 | 1.645 | 1.670 | 1.670 | 15,119 |
| 2024-09-06 | 1.670 | 1.725 | 1.635 | 1.665 | 1.665 | 25,530 |
| 2024-09-05 | 1.730 | 1.735 | 1.665 | 1.730 | 1.730 | 1,100 |
| 2024-09-04 | 1.730 | 1.735 | 1.665 | 1.730 | 1.730 | 11,490 |
| 2024-09-03 | 1.670 | 1.735 | 1.670 | 1.735 | 1.735 | 18,350 |
| 2024-09-02 | 1.725 | 1.735 | 1.670 | 1.735 | 1.735 | 953 |
| 2024-08-30 | 1.725 | 1.770 | 1.720 | 1.725 | 1.725 | 30,592 |
| 2024-08-29 | 1.790 | 1.790 | 1.730 | 1.735 | 1.735 | 2,646 |
| 2024-08-28 | 1.790 | 1.790 | 1.725 | 1.790 | 1.790 | 3,456 |
| 2024-08-27 | 1.800 | 1.850 | 1.745 | 1.790 | 1.790 | 15,792 |
| 2024-08-26 | 1.760 | 1.800 | 1.705 | 1.800 | 1.800 | 16,893 |
| 2024-08-23 | 1.740 | 1.760 | 1.680 | 1.760 | 1.760 | 10,953 |
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.