Ortelius International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.600	19.250	14.450	16.650	16.650	3,640
2023-09-08	18.200	19.650	17.500	17.600	17.600	2,400
2023-09-07	18.400	19.350	18.100	18.200	18.200	4,845
2023-09-06	20.000	20.000	18.350	19.050	19.050	345
2023-09-05	19.450	21.700	19.450	20.000	20.000	626
2023-09-04	19.500	22.300	18.750	19.550	19.550	1,477
2023-09-01	21.500	22.000	19.500	19.750	19.750	685
2023-08-31	19.250	21.800	19.250	21.800	21.800	301
2023-08-30	19.000	21.800	19.000	21.750	21.750	6,728
2023-08-29	19.260	21.450	19.260	21.450	21.450	79
2023-08-28	19.900	19.900	19.500	19.500	19.500	20
2023-08-25	18.000	21.000	18.000	19.900	19.900	242
2023-08-24	20.000	20.500	17.800	17.800	17.800	912
2023-08-23	20.000	20.500	20.000	20.000	20.000	1,589
2023-08-22	18.500	20.100	18.500	20.000	20.000	1,805
2023-08-21	19.600	19.600	17.200	18.500	18.500	1,753
2023-08-18	18.600	19.350	18.600	19.250	19.250	1,918
2023-08-17	18.250	18.500	18.000	18.500	18.500	1,978
2023-08-16	19.250	19.250	18.450	18.450	18.450	423
2023-08-15	21.600	21.600	19.200	19.250	19.250	2,367
2023-08-14	20.800	22.600	20.500	21.600	21.600	441
2023-08-11	21.200	22.600	20.000	20.800	20.800	2,263
2023-08-10	18.100	24.000	18.100	21.000	21.000	7,489
2023-08-09	17.400	24.000	17.400	19.450	19.450	6,308
2023-08-08	16.200	17.400	16.200	17.400	17.400	2,471
2023-08-07	17.000	17.000	16.300	16.700	16.700	236
2023-08-04	17.000	17.950	16.750	17.000	17.000	3,195
2023-08-03	18.000	18.000	16.500	17.000	17.000	5,789
2023-08-02	17.600	18.700	16.500	18.000	18.000	1,843
2023-08-01	16.650	18.800	16.650	17.600	17.600	941
2023-07-31	17.200	17.950	17.200	17.900	17.900	1,630
2023-07-28	18.000	18.700	17.000	17.200	17.200	4,650
2023-07-27	18.800	19.500	18.000	18.000	18.000	2,383
2023-07-26	19.200	19.450	18.200	18.800	18.800	1,671
2023-07-25	18.100	21.400	18.100	19.200	19.200	4,691
2023-07-24	18.500	19.800	16.700	18.050	18.050	5,307
2023-07-21	25.400	25.400	18.500	18.500	18.500	22,312
2023-07-20	33.000	33.000	21.360	24.120	24.120	15,023
2023-07-19	0.017	0.033	0.016	0.030	30.100	63,260
2023-07-18	0.016	0.016	0.015	0.016	15.500	210
2023-07-17	0.015	0.017	0.014	0.016	15.800	2,042
2023-07-14	0.014	0.015	0.013	0.015	14.700	1,624
2023-07-13	0.015	0.015	0.014	0.014	13.600	686
2023-07-12	0.014	0.015	0.013	0.014	14.000	1,148
2023-07-11	0.015	0.018	0.014	0.014	13.500	4,729
2023-07-10	0.013	0.014	0.012	0.014	13.800	2,250
2023-07-07	0.013	0.013	0.012	0.013	13.200	3,996
2023-07-06	0.012	0.014	0.012	0.013	13.300	1,517
2023-07-05	0.013	0.014	0.013	0.014	13.600	525
2023-07-04	0.014	0.014	0.012	0.013	13.400	1,513
2023-07-03	0.014	0.014	0.013	0.014	13.600	1,689
2023-06-30	0.013	0.014	0.013	0.014	13.900	9,185
2023-06-29	0.014	0.014	0.012	0.013	12.800	2,628
2023-06-28	0.014	0.014	0.013	0.014	13.700	5,031
2023-06-27	0.015	0.015	0.012	0.014	13.500	6,684
2023-06-26	0.015	0.015	0.012	0.015	14.800	5,085
2023-06-22	0.014	0.015	0.012	0.015	14.800	3,888
2023-06-21	0.016	0.018	0.014	0.015	14.600	7,376
2023-06-20	0.015	0.017	0.014	0.016	16.100	1,519
2023-06-19	0.017	0.020	0.015	0.016	15.900	1,777

← NewerPage 14 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.