Ortelius International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 262 |
| 2024-08-22 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 1,215 |
| 2024-08-21 | 5.040 | 5.180 | 5.040 | 5.060 | 5.060 | 474 |
| 2024-08-20 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 77 |
| 2024-08-19 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 228 |
| 2024-08-16 | 5.000 | 5.180 | 5.000 | 5.020 | 5.020 | 53 |
| 2024-08-15 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 85 |
| 2024-08-14 | 5.000 | 5.240 | 5.000 | 5.180 | 5.180 | 525 |
| 2024-08-13 | 5.020 | 5.200 | 5.020 | 5.040 | 5.040 | 247 |
| 2024-08-12 | 5.220 | 5.300 | 5.060 | 5.300 | 5.300 | 202 |
| 2024-08-09 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 893 |
| 2024-08-08 | 5.220 | 5.240 | 5.080 | 5.240 | 5.240 | 209 |
| 2024-08-07 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-06 | 5.620 | 5.620 | 5.220 | 5.220 | 5.220 | 3,189 |
| 2024-08-05 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 97 |
| 2024-08-02 | 5.420 | 5.640 | 5.420 | 5.640 | 5.640 | 290 |
| 2024-08-01 | 6.100 | 6.100 | 5.540 | 5.540 | 5.540 | 8,107 |
| 2024-07-31 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 250 |
| 2024-07-30 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 370 |
| 2024-07-29 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 200 |
| 2024-07-26 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 61 |
| 2024-07-25 | 6.480 | 6.480 | 5.540 | 5.980 | 5.980 | 17,820 |
| 2024-07-24 | 6.940 | 7.500 | 6.400 | 6.700 | 6.700 | 24,865 |
| 2024-07-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 28 |
| 2024-07-22 | 5.500 | 6.020 | 5.500 | 5.980 | 5.980 | 9,072 |
| 2024-07-19 | 5.480 | 5.660 | 5.460 | 5.500 | 5.500 | 228 |
| 2024-07-18 | 5.560 | 5.660 | 5.460 | 5.660 | 5.660 | 1,141 |
| 2024-07-17 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1,186 |
| 2024-07-16 | 5.940 | 6.220 | 5.940 | 6.220 | 6.220 | 2,684 |
| 2024-07-15 | 5.980 | 6.200 | 5.980 | 6.000 | 6.000 | 4,295 |
| 2024-07-12 | 6.080 | 6.200 | 6.060 | 6.060 | 6.060 | 2,219 |
| 2024-07-11 | 6.020 | 6.040 | 5.920 | 5.940 | 5.940 | 608 |
| 2024-07-10 | 5.900 | 6.180 | 5.900 | 6.120 | 6.120 | 645 |
| 2024-07-09 | 5.840 | 6.040 | 5.760 | 5.900 | 5.900 | 1,924 |
| 2024-07-08 | 5.660 | 5.660 | 5.520 | 5.660 | 5.660 | 169 |
| 2024-07-05 | 5.740 | 5.740 | 5.500 | 5.660 | 5.660 | 2,190 |
| 2024-07-04 | 5.520 | 5.520 | 5.360 | 5.420 | 5.420 | 80 |
| 2024-07-03 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 1,471 |
| 2024-07-02 | 5.100 | 5.320 | 5.100 | 5.320 | 5.320 | 189 |
| 2024-07-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 70 |
| 2024-06-28 | 5.200 | 5.400 | 5.200 | 5.360 | 5.360 | 50 |
| 2024-06-27 | 5.300 | 5.500 | 5.060 | 5.500 | 5.500 | 402 |
| 2024-06-26 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 2,984 |
| 2024-06-25 | 5.880 | 5.880 | 5.720 | 5.740 | 5.740 | 453 |
| 2024-06-24 | 5.720 | 6.480 | 5.720 | 5.760 | 5.760 | 349 |
| 2024-06-20 | 5.600 | 5.880 | 5.600 | 5.620 | 5.620 | 1,863 |
| 2024-06-19 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 11 |
| 2024-06-18 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 4,107 |
| 2024-06-17 | 5.540 | 5.720 | 5.540 | 5.720 | 5.720 | 213 |
| 2024-06-14 | 5.540 | 5.720 | 5.540 | 5.720 | 5.720 | 1,077 |
| 2024-06-13 | 5.720 | 5.960 | 5.720 | 5.740 | 5.740 | 798 |
| 2024-06-12 | 5.700 | 5.820 | 5.600 | 5.720 | 5.720 | 7,876 |
| 2024-06-11 | 5.880 | 5.880 | 5.680 | 5.700 | 5.700 | 4,869 |
| 2024-06-10 | 6.000 | 6.200 | 5.320 | 5.880 | 5.880 | 15,788 |
| 2024-06-07 | 5.080 | 8.040 | 5.080 | 5.420 | 5.420 | 54,705 |
| 2024-06-05 | 5.240 | 5.240 | 5.080 | 5.080 | 5.080 | 956 |
| 2024-06-04 | 4.980 | 5.140 | 4.980 | 5.140 | 5.140 | 1,150 |
| 2024-06-03 | 4.980 | 5.140 | 4.980 | 5.140 | 5.140 | 319 |
| 2024-05-31 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 1,549 |
| 2024-05-30 | 5.040 | 5.440 | 5.020 | 5.180 | 5.180 | 3,938 |
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.