Ortelius International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.300	17.700	16.300	17.100	17.100	1,000
2023-12-01	16.250	17.200	16.250	17.200	17.200	457
2023-11-30	17.250	17.850	16.250	16.500	16.500	86
2023-11-29	16.250	18.950	16.200	17.250	17.250	6,364
2023-11-28	16.950	17.000	16.200	16.500	16.500	4,431
2023-11-27	16.850	16.950	16.600	16.600	16.600	1,047
2023-11-24	17.250	17.450	16.800	16.950	16.950	1,768
2023-11-23	17.300	17.300	17.250	17.250	17.250	188
2023-11-22	19.000	19.000	17.300	17.300	17.300	3,425
2023-11-21	20.500	20.500	17.000	17.250	17.250	5,831
2023-11-20	21.200	23.800	21.000	21.700	21.700	818
2023-11-17	20.100	24.200	20.100	23.900	23.900	169
2023-11-16	23.800	24.000	20.400	21.000	21.000	784
2023-11-15	24.000	24.000	20.000	20.400	20.400	471
2023-11-14	24.200	24.200	20.700	20.900	20.900	680
2023-11-13	22.300	24.000	19.650	20.500	20.500	2,228
2023-11-10	19.250	22.300	19.250	22.300	22.300	253
2023-11-09	20.900	20.900	18.750	19.250	19.250	557
2023-11-08	22.000	22.700	18.200	22.400	22.400	1,731
2023-11-07	18.550	22.800	18.550	22.000	22.000	1,371
2023-11-06	18.350	19.000	18.350	18.550	18.550	154
2023-11-03	19.000	19.000	19.000	19.000	19.000	0
2023-11-02	22.000	26.000	18.900	19.000	19.000	1,115
2023-11-01	17.450	23.500	16.400	17.100	17.100	284
2023-10-31	17.300	26.000	16.550	17.500	17.500	3,375
2023-10-30	17.150	17.750	16.100	17.300	17.300	2,874
2023-10-27	15.200	17.500	15.200	15.200	15.200	23
2023-10-26	15.200	15.200	15.200	15.200	15.200	11
2023-10-25	16.100	16.100	15.200	15.200	15.200	150
2023-10-24	15.900	16.100	15.900	16.100	16.100	9
2023-10-23	15.900	17.350	15.900	17.350	17.350	58
2023-10-20	16.600	17.750	15.900	15.900	15.900	1,056
2023-10-19	15.600	16.750	15.600	16.000	16.000	697
2023-10-18	15.800	15.800	15.800	15.800	15.800	0
2023-10-17	15.650	17.900	15.600	15.800	15.800	1,702
2023-10-16	16.400	16.400	15.200	15.650	15.650	2,445
2023-10-13	16.600	16.600	16.500	16.550	16.550	136
2023-10-12	17.000	17.000	16.450	16.600	16.600	10
2023-10-11	17.050	17.300	16.350	17.000	17.000	398
2023-10-10	17.250	18.700	17.050	17.400	17.400	910
2023-10-09	16.800	18.850	16.800	17.500	17.500	89
2023-10-06	16.100	17.850	16.100	17.850	17.850	1,405
2023-10-05	17.500	19.000	17.500	18.950	18.950	59
2023-10-04	16.500	18.100	16.150	18.100	18.100	160
2023-10-03	17.000	18.500	17.000	17.000	17.000	185
2023-10-02	16.550	18.300	16.550	18.300	18.300	77
2023-09-29	16.950	16.950	16.950	16.950	16.950	11
2023-09-28	16.850	17.250	16.850	16.950	16.950	124
2023-09-27	18.500	18.500	16.500	16.500	16.500	542
2023-09-26	16.250	18.550	16.250	18.400	18.400	771
2023-09-25	17.500	18.650	16.100	16.200	16.200	254
2023-09-22	16.350	17.500	16.350	17.500	17.500	261
2023-09-21	17.100	17.100	16.350	16.350	16.350	75
2023-09-20	16.950	17.100	15.450	16.200	16.200	2,399
2023-09-19	16.250	17.250	16.250	17.250	17.250	466
2023-09-18	16.050	17.000	15.100	16.250	16.250	2,682
2023-09-15	16.300	16.300	16.300	16.300	16.300	1
2023-09-14	17.000	17.750	17.000	17.600	17.600	2,213
2023-09-13	16.050	17.500	16.050	17.000	17.000	71
2023-09-12	14.600	17.800	14.600	17.800	17.800	465

← NewerPage 13 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.