Ortelius International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.017	0.018	0.016	0.016	16.400	2,825
2023-06-15	0.014	0.017	0.014	0.017	17.000	4,131
2023-06-14	0.018	0.018	0.014	0.015	15.300	11,084
2023-06-13	0.019	0.019	0.016	0.018	17.700	3,761
2023-06-12	0.020	0.022	0.015	0.019	19.200	4,892
2023-06-09	0.016	0.020	0.016	0.020	19.600	1,511
2023-06-08	0.016	0.019	0.016	0.016	16.200	1,925
2023-06-07	0.016	0.016	0.016	0.016	15.500	718
2023-06-05	0.016	0.016	0.016	0.016	15.500	2,099
2023-06-02	0.017	0.017	0.014	0.016	15.500	2,404
2023-06-01	0.018	0.018	0.015	0.015	15.000	2,011
2023-05-31	0.016	0.016	0.014	0.015	15.400	842
2023-05-30	0.016	0.016	0.014	0.016	16.000	1,279
2023-05-29	0.017	0.017	0.013	0.016	15.900	2,613
2023-05-26	0.015	0.018	0.012	0.017	16.900	10,565
2023-05-25	0.014	0.024	0.014	0.015	15.200	24,458
2023-05-24	0.012	0.015	0.011	0.014	14.100	8,602
2023-05-23	0.013	0.013	0.011	0.012	11.700	4,229
2023-05-22	0.015	0.015	0.012	0.013	13.400	6,906
2023-05-19	0.015	0.017	0.014	0.015	14.800	5,931
2023-05-17	0.017	0.017	0.013	0.015	14.800	9,740
2023-05-16	0.015	0.017	0.013	0.017	16.900	8,228
2023-05-15	0.016	0.017	0.015	0.015	14.800	6,375
2023-05-12	0.019	0.020	0.016	0.017	16.800	7,765
2023-05-11	0.021	0.021	0.016	0.019	18.700	2,388
2023-05-10	0.018	0.024	0.017	0.018	18.100	3,920
2023-05-09	0.021	0.024	0.018	0.018	18.100	3,752
2023-05-08	0.024	0.026	0.021	0.021	21.300	9,232
2023-05-05	0.025	0.025	0.021	0.024	23.500	5,585
2023-05-04	0.026	0.026	0.022	0.026	25.500	1,390
2023-05-03	0.024	0.027	0.024	0.026	26.400	342
2023-05-02	0.029	0.029	0.023	0.027	27.200	4,116
2023-04-28	0.030	0.032	0.027	0.029	29.000	965
2023-04-27	0.027	0.032	0.027	0.030	29.500	2,494
2023-04-26	0.025	0.030	0.017	0.025	25.000	11,251
2023-04-25	0.031	0.033	0.028	0.032	32.300	172
2023-04-24	0.033	0.033	0.024	0.032	32.100	1,616
2023-04-21	0.028	0.033	0.018	0.033	32.500	3,379
2023-04-20	0.029	0.029	0.027	0.029	29.000	1,057
2023-04-19	0.029	0.029	0.028	0.029	29.000	1,741
2023-04-18	0.030	0.030	0.028	0.029	28.600	912
2023-04-17	0.032	0.033	0.029	0.030	29.900	2,367
2023-04-14	0.034	0.035	0.029	0.032	31.800	1,628
2023-04-13	0.030	0.034	0.028	0.034	33.900	1,748
2023-04-12	0.030	0.036	0.028	0.031	30.500	5,913
2023-04-11	0.032	0.032	0.029	0.030	30.000	1,909
2023-04-06	0.026	0.030	0.026	0.029	29.300	1,056
2023-04-05	0.031	0.031	0.029	0.031	30.600	1,741
2023-04-04	0.031	0.031	0.029	0.031	30.600	572
2023-04-03	0.030	0.033	0.030	0.031	31.400	750
2023-03-31	0.030	0.030	0.026	0.030	30.100	1,411
2023-03-30	0.032	0.032	0.029	0.030	30.300	7,468
2023-03-29	0.032	0.032	0.030	0.032	32.300	977
2023-03-28	0.031	0.033	0.031	0.032	32.200	535
2023-03-27	0.033	0.036	0.032	0.033	32.600	1,871
2023-03-24	0.033	0.034	0.033	0.033	33.000	1,812
2023-03-23	0.034	0.034	0.033	0.033	33.000	582
2023-03-22	0.035	0.035	0.032	0.033	32.600	1,049
2023-03-21	0.035	0.035	0.031	0.035	34.600	2,118
2023-03-20	0.036	0.038	0.033	0.035	35.200	1,241

← NewerPage 15 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.