Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.305 | 1.305 | 1.225 | 1.225 | 1.225 | 20,043 |
| 2026-10-19 | 1.120 | 1.300 | 1.120 | 1.300 | 1.300 | 10,252 |
| 2026-10-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2026-10-15 | 1.415 | 1.415 | 1.290 | 1.370 | 1.370 | 3,444 |
| 2026-10-14 | 1.350 | 1.355 | 1.280 | 1.280 | 1.280 | 9,104 |
| 2026-10-13 | 1.340 | 1.490 | 1.335 | 1.395 | 1.395 | 16,089 |
| 2026-10-12 | 1.410 | 1.485 | 1.330 | 1.450 | 1.450 | 76,396 |
| 2026-10-09 | 1.500 | 1.500 | 1.410 | 1.495 | 1.495 | 8,577 |
| 2026-10-08 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 125 |
| 2026-10-07 | 1.500 | 1.500 | 1.430 | 1.485 | 1.485 | 1,555 |
| 2026-10-06 | 1.500 | 1.500 | 1.430 | 1.485 | 1.485 | 1,145 |
| 2026-10-05 | 1.430 | 1.555 | 1.430 | 1.535 | 1.535 | 2,771 |
| 2026-10-02 | 1.430 | 1.560 | 1.420 | 1.520 | 1.520 | 58,962 |
| 2026-10-01 | 1.475 | 1.580 | 1.475 | 1.580 | 1.580 | 700 |
| 2026-09-30 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 567 |
| 2026-09-29 | 1.470 | 1.580 | 1.470 | 1.500 | 1.500 | 705 |
| 2026-09-28 | 1.445 | 1.620 | 1.445 | 1.620 | 1.620 | 117 |
| 2026-09-25 | 1.605 | 1.625 | 1.445 | 1.620 | 1.620 | 3,128 |
| 2026-09-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2026-09-23 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 237 |
| 2026-09-22 | 1.440 | 1.780 | 1.440 | 1.555 | 1.555 | 45,377 |
| 2026-09-21 | 1.750 | 1.765 | 1.480 | 1.525 | 1.525 | 36,072 |
| 2026-09-18 | 1.570 | 1.795 | 1.540 | 1.785 | 1.785 | 6,680 |
| 2026-09-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-16 | 1.620 | 1.900 | 1.620 | 1.900 | 1.900 | 2,900 |
| 2026-09-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2026-09-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 50 |
| 2026-09-11 | 1.715 | 1.910 | 1.485 | 1.900 | 1.900 | 17,807 |
| 2026-09-10 | 1.725 | 1.960 | 1.635 | 1.955 | 1.955 | 11,402 |
| 2026-09-09 | 1.920 | 1.960 | 1.920 | 1.955 | 1.955 | 9,400 |
| 2026-09-08 | 1.500 | 1.920 | 1.500 | 1.920 | 1.920 | 25,537 |
| 2026-09-07 | 1.755 | 1.845 | 1.635 | 1.845 | 1.845 | 20,266 |
| 2026-09-04 | 1.790 | 1.790 | 1.645 | 1.755 | 1.755 | 28,909 |
| 2026-09-03 | 1.675 | 1.790 | 1.675 | 1.790 | 1.790 | 196 |
| 2026-09-02 | 1.790 | 1.900 | 1.640 | 1.825 | 1.825 | 2,245 |
| 2026-09-01 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 2,400 |
| 2026-08-31 | 1.605 | 1.790 | 1.605 | 1.790 | 1.790 | 7,220 |
| 2026-08-28 | 1.635 | 1.635 | 1.460 | 1.635 | 1.635 | 6,161 |
| 2026-08-27 | 1.615 | 1.635 | 1.400 | 1.635 | 1.635 | 13,539 |
| 2026-08-26 | 1.630 | 1.635 | 1.410 | 1.635 | 1.635 | 5,537 |
| 2026-08-25 | 1.700 | 1.930 | 1.140 | 1.620 | 1.620 | 88,814 |
| 2026-08-24 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 194 |
| 2026-08-21 | 1.950 | 1.955 | 1.950 | 1.950 | 1.950 | 754 |
| 2026-08-20 | 1.955 | 1.955 | 1.795 | 1.950 | 1.950 | 3,082 |
| 2026-08-19 | 1.945 | 1.955 | 1.795 | 1.950 | 1.950 | 1,951 |
| 2026-08-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-08-17 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 1,925 |
| 2026-08-14 | 1.790 | 1.960 | 1.770 | 1.960 | 1.960 | 2,452 |
| 2026-08-13 | 1.970 | 1.970 | 1.750 | 1.960 | 1.960 | 1,337 |
| 2026-08-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 750 |
| 2026-08-11 | 1.960 | 1.970 | 1.700 | 1.960 | 1.960 | 1,859 |
| 2026-08-10 | 1.920 | 2.000 | 1.745 | 1.975 | 1.975 | 18,896 |
| 2026-08-07 | 1.640 | 1.970 | 1.635 | 1.970 | 1.970 | 2,571 |
| 2026-08-06 | 1.995 | 1.995 | 1.940 | 1.990 | 1.990 | 23,091 |
| 2026-08-05 | 1.920 | 1.920 | 1.690 | 1.920 | 1.920 | 1,300 |
| 2026-08-04 | 1.920 | 1.990 | 1.780 | 1.915 | 1.915 | 4,279 |
| 2026-08-03 | 1.985 | 1.985 | 1.750 | 1.985 | 1.985 | 4,829 |
| 2026-07-31 | 1.800 | 2.000 | 1.615 | 1.990 | 1.990 | 15,557 |
| 2026-07-30 | 1.875 | 1.875 | 1.800 | 1.875 | 1.875 | 1,109 |
| 2026-07-29 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 13,002 |
Page 1 of 21 · 1,260 trading daysOlder →
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.