Ortelius International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.980 | 5.980 | 5.620 | 5.620 | 5.620 | 6,665 |
| 2024-05-28 | 6.000 | 6.220 | 5.780 | 6.000 | 6.000 | 2,421 |
| 2024-05-27 | 6.020 | 6.180 | 6.020 | 6.180 | 6.180 | 291 |
| 2024-05-24 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 50 |
| 2024-05-23 | 6.040 | 6.060 | 6.040 | 6.040 | 6.040 | 39 |
| 2024-05-22 | 6.080 | 6.180 | 6.040 | 6.040 | 6.040 | 663 |
| 2024-05-21 | 6.020 | 6.080 | 6.020 | 6.080 | 6.080 | 74 |
| 2024-05-20 | 6.660 | 6.660 | 6.440 | 6.500 | 6.500 | 4,867 |
| 2024-05-17 | 6.660 | 6.780 | 6.620 | 6.780 | 6.780 | 1,704 |
| 2024-05-16 | 6.260 | 6.620 | 6.260 | 6.620 | 6.620 | 2,579 |
| 2024-05-15 | 6.520 | 6.580 | 6.240 | 6.420 | 6.420 | 11,982 |
| 2024-05-14 | 6.540 | 7.440 | 6.380 | 6.380 | 6.380 | 27,144 |
| 2024-05-13 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 123 |
| 2024-05-10 | 6.740 | 6.760 | 6.740 | 6.760 | 6.760 | 381 |
| 2024-05-08 | 6.580 | 6.740 | 6.580 | 6.740 | 6.740 | 45 |
| 2024-05-07 | 6.580 | 6.720 | 6.580 | 6.580 | 6.580 | 511 |
| 2024-05-06 | 6.540 | 6.580 | 6.540 | 6.580 | 6.580 | 51 |
| 2024-05-03 | 6.820 | 6.820 | 6.560 | 6.800 | 6.800 | 830 |
| 2024-05-02 | 6.860 | 7.160 | 6.560 | 6.560 | 6.560 | 889 |
| 2024-04-30 | 6.560 | 6.860 | 6.560 | 6.860 | 6.860 | 86 |
| 2024-04-29 | 6.540 | 6.560 | 6.540 | 6.560 | 6.560 | 158 |
| 2024-04-26 | 6.780 | 6.820 | 6.780 | 6.820 | 6.820 | 8,473 |
| 2024-04-25 | 6.780 | 6.780 | 6.560 | 6.780 | 6.780 | 241 |
| 2024-04-24 | 6.840 | 6.860 | 6.580 | 6.580 | 6.580 | 452 |
| 2024-04-23 | 6.680 | 6.840 | 6.440 | 6.840 | 6.840 | 1,148 |
| 2024-04-22 | 6.400 | 6.420 | 6.400 | 6.420 | 6.420 | 16 |
| 2024-04-19 | 7.060 | 7.060 | 6.540 | 6.540 | 6.540 | 274 |
| 2024-04-18 | 6.380 | 6.580 | 6.380 | 6.380 | 6.380 | 994 |
| 2024-04-17 | 6.880 | 6.880 | 6.760 | 6.760 | 6.760 | 1,849 |
| 2024-04-16 | 7.020 | 7.500 | 7.020 | 7.140 | 7.140 | 4,871 |
| 2024-04-15 | 7.160 | 7.160 | 6.760 | 7.020 | 7.020 | 5,728 |
| 2024-04-12 | 6.860 | 6.860 | 6.720 | 6.720 | 6.720 | 2,879 |
| 2024-04-11 | 7.140 | 7.140 | 6.880 | 7.100 | 7.100 | 2,155 |
| 2024-04-10 | 6.800 | 7.000 | 6.800 | 6.800 | 6.800 | 183 |
| 2024-04-09 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 1,683 |
| 2024-04-08 | 6.760 | 7.000 | 6.760 | 7.000 | 7.000 | 44 |
| 2024-04-05 | 6.220 | 6.780 | 6.220 | 6.780 | 6.780 | 821 |
| 2024-04-04 | 6.600 | 7.000 | 6.560 | 6.640 | 6.640 | 3,556 |
| 2024-04-03 | 9.100 | 9.100 | 6.520 | 7.000 | 7.000 | 48,091 |
| 2024-04-02 | 9.700 | 9.700 | 9.140 | 9.160 | 9.160 | 5,085 |
| 2024-03-28 | 10.250 | 10.300 | 9.700 | 10.000 | 10.000 | 5,471 |
| 2024-03-27 | 10.700 | 10.800 | 10.400 | 10.800 | 10.800 | 253 |
| 2024-03-26 | 12.000 | 12.000 | 10.700 | 10.700 | 10.700 | 118 |
| 2024-03-25 | 10.300 | 10.700 | 10.300 | 10.700 | 10.700 | 15 |
| 2024-03-22 | 10.900 | 11.300 | 9.800 | 10.300 | 10.300 | 4,312 |
| 2024-03-21 | 10.850 | 11.650 | 10.800 | 11.300 | 11.300 | 427 |
| 2024-03-20 | 12.200 | 12.200 | 11.850 | 12.200 | 12.200 | 12 |
| 2024-03-19 | 12.300 | 12.300 | 12.050 | 12.050 | 12.050 | 10 |
| 2024-03-18 | 12.600 | 12.600 | 12.400 | 12.400 | 12.400 | 1,060 |
| 2024-03-15 | 12.700 | 12.750 | 12.700 | 12.750 | 12.750 | 189 |
| 2024-03-14 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 417 |
| 2024-03-13 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 551 |
| 2024-03-12 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 12 |
| 2024-03-11 | 12.700 | 13.600 | 12.700 | 13.000 | 13.000 | 2,266 |
| 2024-03-08 | 12.800 | 12.800 | 12.700 | 12.700 | 12.700 | 186 |
| 2024-03-07 | 13.150 | 13.150 | 13.150 | 13.150 | 13.150 | 77 |
| 2024-03-06 | 12.700 | 13.150 | 12.700 | 12.750 | 12.750 | 86 |
| 2024-03-05 | 12.750 | 12.950 | 12.700 | 12.700 | 12.700 | 56 |
| 2024-03-04 | 12.700 | 13.100 | 12.700 | 12.750 | 12.750 | 209 |
| 2024-03-01 | 13.600 | 13.600 | 12.700 | 12.700 | 12.700 | 718 |
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.