Ortelius International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.232	0.270	0.219	0.245	0.245	1,153,165
2026-04-29	0.300	0.300	0.220	0.233	0.233	4,361,274
2026-04-28	0.500	0.500	0.283	0.290	0.290	8,786,447
2026-04-27	0.399	0.523	0.370	0.500	0.500	2,447,333
2026-04-24	0.348	0.410	0.348	0.399	0.399	1,654,744
2026-04-23	0.327	0.380	0.314	0.348	0.348	3,863,221
2026-04-22	0.343	0.343	0.310	0.310	0.310	1,060,909
2026-04-21	0.317	0.440	0.310	0.343	0.343	2,466,358
2026-04-20	0.282	0.351	0.275	0.319	0.319	1,708,508
2026-04-17	0.290	0.320	0.281	0.300	0.300	467,709
2026-04-16	0.284	0.314	0.280	0.290	0.290	431,860
2026-04-15	0.263	0.350	0.263	0.307	0.307	774,372
2026-04-14	0.305	0.305	0.260	0.300	0.300	253,651
2026-04-13	0.296	0.320	0.251	0.305	0.305	538,836
2026-04-10	0.253	0.370	0.211	0.350	0.350	1,916,115
2026-04-09	0.275	0.275	0.220	0.253	0.253	634,908
2026-04-08	0.359	0.359	0.245	0.279	0.279	2,794,708
2026-04-07	0.389	0.401	0.357	0.360	0.360	186,235
2026-04-02	0.396	0.398	0.372	0.388	0.388	161,368
2026-04-01	0.462	0.498	0.380	0.398	0.398	1,818,184
2026-03-31	0.442	0.460	0.404	0.458	0.458	444,983
2026-03-30	0.400	0.498	0.378	0.450	0.450	744,742
2026-03-27	0.515	0.570	0.350	0.432	0.432	1,201,648
2026-03-26	0.460	0.498	0.454	0.470	0.470	474,072
2026-03-25	0.500	0.560	0.444	0.444	0.444	363,246
2026-03-24	0.488	0.488	0.450	0.478	0.478	155,736
2026-03-23	0.498	0.500	0.456	0.492	0.492	350,160
2026-03-20	0.450	0.620	0.418	0.500	0.500	735,105
2026-03-19	0.430	0.432	0.410	0.432	0.432	152,253
2026-03-18	0.456	0.456	0.402	0.428	0.428	234,050
2026-03-17	0.464	0.482	0.440	0.456	0.456	578,453
2026-03-16	0.448	0.484	0.434	0.464	0.464	201,063
2026-03-13	0.424	0.448	0.412	0.448	0.448	167,111
2026-03-12	0.410	0.450	0.410	0.444	0.444	256,169
2026-03-11	0.470	0.480	0.410	0.444	0.444	517,641
2026-03-10	0.474	0.490	0.404	0.474	0.474	144,520
2026-03-09	0.462	0.480	0.452	0.476	0.476	175,912
2026-03-06	0.460	0.490	0.460	0.472	0.472	110,311
2026-03-05	0.494	0.496	0.460	0.480	0.480	227,451
2026-03-04	0.496	0.500	0.456	0.494	0.494	145,344
2026-03-03	0.500	0.520	0.460	0.496	0.496	316,269
2026-03-02	0.535	0.555	0.478	0.492	0.492	2,346,126
2026-02-27	0.655	0.655	0.520	0.580	0.580	1,100,312
2026-02-26	0.650	0.650	0.600	0.650	0.650	62,242
2026-02-25	0.610	0.670	0.600	0.655	0.655	871,770
2026-02-24	0.510	0.610	0.510	0.590	0.590	160,543
2026-02-23	0.555	0.555	0.505	0.525	0.525	372,833
2026-02-20	0.580	0.580	0.530	0.550	0.550	150,993
2026-02-19	0.590	0.595	0.555	0.575	0.575	71,198
2026-02-18	0.595	0.595	0.570	0.590	0.590	32,138
2026-02-17	0.580	0.600	0.570	0.600	0.600	92,681
2026-02-16	0.620	0.620	0.590	0.620	0.620	58,551
2026-02-13	0.625	0.635	0.585	0.620	0.620	482,085
2026-02-12	0.625	0.630	0.560	0.600	0.600	500,887
2026-02-11	0.625	0.670	0.590	0.620	0.620	298,747
2026-02-10	0.625	0.630	0.545	0.630	0.630	307,988
2026-02-09	0.595	0.635	0.550	0.620	0.620	608,403
2026-02-06	0.570	0.790	0.540	0.590	0.590	2,172,082
2026-02-05	0.600	0.600	0.545	0.545	0.545	377,069
2026-02-04	0.555	0.620	0.535	0.580	0.580	487,213

← NewerPage 3 of 22 · 1,261 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.