Ortelius International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.560	0.561	0.540	0.561	560.74	255
2022-01-12	0.552	0.586	0.542	0.560	560.42	143
2022-01-11	0.548	0.552	0.542	0.552	551.60	172
2022-01-10	0.567	0.567	0.550	0.551	550.97	306
2022-01-07	0.588	0.608	0.567	0.567	567.36	367
2022-01-05	0.592	0.612	0.569	0.588	588.16	316
2022-01-04	0.592	0.592	0.567	0.585	585.01	446
2022-01-03	0.623	0.623	0.548	0.591	591.31	194
2021-12-30	0.586	0.604	0.572	0.604	603.60	403
2021-12-29	0.624	0.630	0.586	0.603	603.29	738
2021-12-28	0.618	0.624	0.581	0.624	624.09	127
2021-12-27	0.629	0.629	0.582	0.618	617.47	284
2021-12-23	0.642	0.642	0.581	0.629	628.50	69
2021-12-22	0.645	0.645	0.600	0.622	621.57	125
2021-12-21	0.592	0.624	0.574	0.591	591.00	542
2021-12-20	0.608	0.608	0.568	0.593	592.57	79
2021-12-17	0.595	0.625	0.588	0.608	608.02	171
2021-12-16	0.568	0.599	0.567	0.587	586.90	211
2021-12-15	0.630	0.630	0.574	0.599	598.88	240
2021-12-14	0.626	0.630	0.605	0.630	630.08	179
2021-12-13	0.646	0.646	0.618	0.630	630.40	273
2021-12-10	0.656	0.656	0.630	0.647	646.79	99
2021-12-09	0.637	0.692	0.630	0.656	655.61	236
2021-12-08	0.651	0.661	0.630	0.651	651.20	110
2021-12-07	0.653	0.673	0.634	0.651	651.20	503
2021-12-06	0.636	0.661	0.625	0.646	646.15	281
2021-12-03	0.635	0.639	0.618	0.636	636.07	355
2021-12-02	0.659	0.693	0.630	0.630	630.40	497
2021-12-01	0.675	0.687	0.643	0.661	660.65	193
2021-11-30	0.681	0.682	0.646	0.675	674.52	353
2021-11-29	0.680	0.680	0.662	0.671	671.37	248
2021-11-26	0.710	0.710	0.662	0.680	680.20	696
2021-11-25	0.687	0.750	0.675	0.679	678.94	540
2021-11-24	0.733	0.733	0.681	0.687	687.13	820
2021-11-23	0.760	0.760	0.681	0.733	732.52	1,142
2021-11-22	0.789	0.826	0.712	0.725	724.95	1,958
2021-11-19	0.863	0.875	0.782	0.789	788.62	662
2021-11-18	0.813	0.882	0.811	0.863	863.01	468
2021-11-17	0.847	0.847	0.813	0.813	813.21	163
2021-11-16	0.838	0.857	0.814	0.850	850.40	239
2021-11-15	0.815	0.866	0.811	0.814	813.84	271
2021-11-12	0.842	0.876	0.807	0.818	818.25	290
2021-11-11	0.883	0.883	0.807	0.846	845.99	377
2021-11-10	0.907	0.907	0.804	0.883	882.55	561
2021-11-09	0.908	0.939	0.890	0.924	923.53	607
2021-11-08	0.883	0.910	0.832	0.907	906.51	510
2021-11-05	0.896	0.908	0.851	0.895	895.16	295
2021-11-04	0.782	0.926	0.782	0.896	896.42	909
2021-11-03	0.757	0.788	0.741	0.763	762.78	299
2021-11-02	0.757	0.882	0.750	0.757	757.10	756
2021-11-01	0.788	0.788	0.738	0.744	743.87	643
2021-10-29	0.826	0.826	0.757	0.788	787.99	258
2021-10-28	0.876	0.895	0.738	0.826	825.82	871
2021-10-27	0.946	0.946	0.779	0.826	825.82	1,125
2021-10-26	0.807	0.971	0.734	0.835	835.27	6,621
2021-10-25	0.681	0.741	0.671	0.687	687.13	80
2021-10-22	0.719	0.719	0.662	0.681	680.83	432
2021-10-21	0.769	0.775	0.662	0.719	718.65	771
2021-10-20	0.757	0.772	0.706	0.769	769.08	237
2021-10-19	0.753	0.753	0.728	0.753	753.32	79

← NewerPage 21 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.