Ortelius International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.303	0.303	0.247	0.247	246.80	1,153
2022-04-06	0.239	0.404	0.239	0.277	277.37	3,388
2022-04-05	0.224	0.240	0.224	0.231	231.04	211
2022-04-04	0.246	0.246	0.224	0.224	224.42	1,231
2022-04-01	0.277	0.277	0.227	0.246	245.85	833
2022-03-31	0.280	0.280	0.259	0.279	278.89	404
2022-03-30	0.282	0.282	0.263	0.278	278.38	423
2022-03-29	0.278	0.290	0.265	0.282	281.53	234
2022-03-28	0.315	0.315	0.271	0.289	288.85	499
2022-03-25	0.277	0.309	0.271	0.301	301.33	99
2022-03-24	0.277	0.308	0.277	0.277	277.37	218
2022-03-23	0.302	0.302	0.277	0.277	277.37	228
2022-03-22	0.252	0.312	0.252	0.284	283.68	858
2022-03-21	0.334	0.334	0.252	0.271	271.07	976
2022-03-18	0.364	0.364	0.296	0.296	296.29	891
2022-03-17	0.378	0.391	0.347	0.367	366.57	369
2022-03-16	0.328	0.367	0.328	0.367	366.89	647
2022-03-15	0.315	0.340	0.252	0.326	325.91	1,163
2022-03-14	0.381	0.382	0.366	0.370	370.04	79
2022-03-11	0.435	0.435	0.366	0.381	380.76	281
2022-03-10	0.431	0.435	0.389	0.434	434.03	180
2022-03-09	0.417	0.433	0.395	0.430	429.93	208
2022-03-08	0.424	0.424	0.369	0.417	417.32	279
2022-03-07	0.432	0.432	0.350	0.426	425.52	174
2022-03-04	0.435	0.435	0.353	0.433	432.45	210
2022-03-03	0.437	0.453	0.392	0.409	409.13	305
2022-03-02	0.461	0.463	0.387	0.437	436.55	60
2022-03-01	0.435	0.436	0.413	0.436	436.23	140
2022-02-28	0.429	0.435	0.319	0.435	434.97	123
2022-02-25	0.433	0.433	0.382	0.427	426.78	97
2022-02-24	0.375	0.433	0.309	0.433	432.77	315
2022-02-23	0.412	0.412	0.362	0.385	384.54	135
2022-02-22	0.415	0.415	0.365	0.413	412.59	146
2022-02-21	0.410	0.434	0.310	0.415	415.43	154
2022-02-18	0.461	0.461	0.404	0.435	434.66	72
2022-02-17	0.442	0.454	0.434	0.439	438.75	52
2022-02-16	0.427	0.459	0.404	0.450	450.42	114
2022-02-15	0.431	0.476	0.410	0.433	433.40	360
2022-02-14	0.454	0.473	0.404	0.431	430.88	402
2022-02-11	0.478	0.478	0.441	0.454	453.88	284
2022-02-10	0.479	0.481	0.450	0.478	478.15	113
2022-02-09	0.503	0.517	0.473	0.479	478.79	625
2022-02-08	0.504	0.507	0.495	0.503	503.37	20
2022-02-07	0.511	0.517	0.488	0.504	504.00	113
2022-02-04	0.504	0.517	0.504	0.504	504.32	94
2022-02-03	0.506	0.512	0.504	0.504	504.32	198
2022-02-02	0.511	0.528	0.505	0.506	506.21	151
2022-02-01	0.508	0.522	0.504	0.511	510.62	163
2022-01-31	0.523	0.525	0.509	0.511	511.25	193
2022-01-28	0.544	0.544	0.511	0.517	517.24	180
2022-01-27	0.560	0.560	0.536	0.544	543.72	90
2022-01-26	0.567	0.567	0.547	0.547	546.55	166
2022-01-25	0.535	0.567	0.535	0.548	547.50	136
2022-01-24	0.561	0.567	0.514	0.535	535.21	305
2022-01-21	0.552	0.577	0.522	0.552	552.23	307
2022-01-20	0.519	0.566	0.512	0.551	551.28	673
2022-01-19	0.540	0.540	0.511	0.519	518.50	441
2022-01-18	0.549	0.556	0.530	0.540	540.25	156
2022-01-17	0.560	0.560	0.536	0.549	548.76	136
2022-01-14	0.561	0.561	0.549	0.561	560.74	411

← NewerPage 20 of 22 · 1,263 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.