Ortelius International AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	14.000	14.000	13.550	13.600	13.600	277
2024-02-28	14.500	14.500	13.600	13.850	13.850	586
2024-02-27	13.800	14.350	13.800	13.900	13.900	631
2024-02-26	14.500	16.850	14.050	14.950	14.950	4,609
2024-02-23	14.500	15.050	14.000	14.550	14.550	1,188
2024-02-22	14.550	14.550	14.500	14.500	14.500	10
2024-02-21	14.800	15.000	14.800	14.800	14.800	275
2024-02-20	15.000	15.000	15.000	15.000	15.000	119
2024-02-19	15.100	15.100	15.100	15.100	15.100	8
2024-02-16	14.950	15.100	14.500	15.100	15.100	129
2024-02-15	15.250	15.250	15.250	15.250	15.250	51
2024-02-14	15.300	15.400	15.300	15.400	15.400	4
2024-02-13	15.250	16.550	15.250	16.100	16.100	122
2024-02-12	15.700	15.750	15.200	15.200	15.200	1,611
2024-02-09	15.650	16.250	15.600	15.700	15.700	453
2024-02-08	15.850	15.850	15.800	15.850	15.850	1,695
2024-02-07	15.850	16.050	15.850	16.050	16.050	3
2024-02-06	15.800	15.850	15.800	15.850	15.850	50
2024-02-05	16.700	16.700	16.350	16.350	16.350	525
2024-02-02	16.550	17.000	16.550	17.000	17.000	373
2024-02-01	17.000	17.000	16.500	16.550	16.550	1,245
2024-01-31	16.800	17.150	16.800	17.050	17.050	390
2024-01-30	18.100	18.200	18.050	18.050	18.050	16
2024-01-29	17.200	17.850	17.200	17.350	17.350	139
2024-01-26	17.100	18.100	17.100	17.550	17.550	98
2024-01-25	16.050	17.800	16.050	17.700	17.700	1,293
2024-01-24	17.350	17.350	16.350	16.350	16.350	590
2024-01-23	17.350	17.350	17.300	17.350	17.350	5,110
2024-01-22	16.800	17.600	16.800	17.600	17.600	2,466
2024-01-19	16.300	16.800	16.300	16.800	16.800	28
2024-01-18	16.200	18.500	16.200	16.850	16.850	150
2024-01-17	16.950	16.950	16.950	16.950	16.950	261
2024-01-16	17.000	17.800	15.550	17.500	17.500	2,900
2024-01-15	17.500	18.050	17.500	17.600	17.600	303
2024-01-12	18.250	19.000	17.300	18.650	18.650	2,735
2024-01-11	17.350	19.900	17.350	18.500	18.500	2,890
2024-01-10	17.950	17.950	17.900	17.900	17.900	33
2024-01-09	18.300	18.400	17.850	18.400	18.400	1,496
2024-01-08	17.200	17.850	17.200	17.350	17.350	234
2024-01-05	17.950	17.950	17.900	17.900	17.900	137
2024-01-04	18.700	18.700	17.900	17.900	17.900	1,913
2024-01-03	17.700	18.800	17.700	18.400	18.400	2,536
2024-01-02	17.600	18.700	17.600	17.700	17.700	135
2023-12-29	18.000	18.850	17.350	17.600	17.600	279
2023-12-28	17.550	18.850	17.550	18.000	18.000	262
2023-12-27	17.550	18.650	17.550	17.550	17.550	1,200
2023-12-22	19.550	19.550	17.200	17.550	17.550	1,585
2023-12-21	17.800	18.450	17.100	17.100	17.100	409
2023-12-20	17.900	18.450	17.900	18.450	18.450	127
2023-12-19	17.800	18.650	17.800	17.900	17.900	1,094
2023-12-18	18.000	19.400	17.800	19.350	19.350	1,159
2023-12-15	18.200	20.000	17.850	18.050	18.050	1,332
2023-12-14	18.050	18.200	18.050	18.200	18.200	14
2023-12-13	20.000	20.400	18.100	18.200	18.200	256
2023-12-12	18.750	20.000	17.750	20.000	20.000	6,423
2023-12-11	17.800	18.750	17.050	18.750	18.750	762
2023-12-08	17.000	18.700	17.000	17.900	17.900	1,681
2023-12-07	18.750	18.750	16.500	17.600	17.600	2,287
2023-12-06	16.300	18.750	16.300	18.750	18.750	1,015
2023-12-05	17.100	17.850	16.500	17.400	17.400	5,407

← NewerPage 12 of 22 · 1,262 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.