Ortelius International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.605	0.605	0.510	0.560	0.560	1,551,072
2026-02-02	0.655	0.660	0.605	0.610	0.610	661,361
2026-01-30	0.700	0.700	0.600	0.650	0.650	632,022
2026-01-29	0.710	0.710	0.620	0.700	0.700	1,085,774
2026-01-28	0.745	0.765	0.670	0.710	0.710	908,270
2026-01-27	0.825	0.845	0.650	0.740	0.740	2,442,401
2026-01-26	0.855	0.880	0.770	0.825	0.825	1,479,865
2026-01-23	0.665	0.910	0.650	0.810	0.810	2,390,577
2026-01-22	0.770	0.770	0.605	0.670	0.670	1,498,215
2026-01-21	0.825	0.900	0.715	0.785	0.785	1,655,909
2026-01-20	0.890	0.910	0.800	0.855	0.855	512,528
2026-01-19	0.910	0.925	0.860	0.895	0.895	494,764
2026-01-16	0.985	1.000	0.840	0.965	0.965	1,446,784
2026-01-15	0.990	1.070	0.920	0.960	0.960	1,261,497
2026-01-14	1.020	1.020	0.865	0.920	0.920	944,902
2026-01-13	1.070	1.080	0.975	1.010	1.010	1,233,031
2026-01-12	1.150	1.150	1.020	1.060	1.060	829,572
2026-01-09	1.030	1.330	0.980	1.120	1.120	2,889,751
2026-01-08	1.140	1.170	1.080	1.080	1.080	904,906
2026-01-07	1.190	1.230	1.120	1.140	1.140	879,412
2026-01-05	1.250	1.250	1.190	1.230	1.230	449,017
2026-01-02	1.310	1.340	1.260	1.260	1.260	290,784
2025-12-30	1.300	1.330	1.250	1.310	1.310	219,471
2025-12-29	1.350	1.350	1.240	1.280	1.280	432,049
2025-12-23	1.310	1.350	1.190	1.350	1.350	480,266
2025-12-22	1.350	1.440	1.210	1.280	1.280	749,228
2025-12-19	1.370	1.380	1.190	1.260	1.260	658,305
2025-12-18	1.470	1.470	1.310	1.380	1.380	346,675
2025-12-17	1.420	1.450	1.340	1.440	1.440	262,340
2025-12-16	1.490	1.650	1.390	1.430	1.430	1,105,295
2025-12-15	1.730	1.730	1.460	1.550	1.550	1,364,284
2025-12-12	1.680	1.830	1.510	1.750	1.750	799,004
2025-12-11	1.650	1.830	1.580	1.680	1.680	933,789
2025-12-10	1.840	2.060	1.630	1.760	1.760	1,101,382
2025-12-09	1.390	1.840	1.260	1.810	1.810	1,456,308
2025-12-08	1.370	1.490	1.230	1.340	1.340	1,043,185
2025-12-05	1.820	1.930	1.520	1.580	1.580	1,003,760
2025-12-04	2.060	2.140	1.460	1.950	1.950	1,237,232
2025-12-03	2.180	2.520	2.020	2.020	2.020	1,150,437
2025-12-02	2.160	2.300	2.020	2.160	2.160	661,229
2025-12-01	1.810	2.300	1.750	2.180	2.180	1,737,154
2025-11-28	1.670	1.830	1.610	1.750	1.750	431,967
2025-11-27	1.790	1.820	1.550	1.670	1.670	479,328
2025-11-26	1.760	1.930	1.630	1.780	1.780	766,177
2025-11-25	1.410	1.930	1.260	1.740	1.740	1,120,386
2025-11-24	1.230	1.640	1.130	1.400	1.400	711,313
2025-11-21	1.070	1.290	0.920	1.200	1.200	1,572,797
2025-11-20	1.180	1.330	0.870	1.040	1.040	1,856,918
2025-11-19	1.750	1.750	1.020	1.140	1.140	2,352,922
2025-11-18	2.060	2.060	1.550	1.650	1.650	623,531
2025-11-17	2.220	2.220	1.980	2.100	2.100	76,679
2025-11-14	2.040	2.160	1.960	2.100	2.100	111,522
2025-11-13	1.840	2.100	1.840	2.100	2.100	211,244
2025-11-12	2.280	2.280	1.710	1.880	1.880	552,501
2025-11-11	2.380	2.420	2.000	2.300	2.300	303,027
2025-11-10	2.300	2.480	2.220	2.340	2.340	271,305
2025-11-07	2.400	2.960	2.200	2.300	2.300	403,365
2025-11-06	3.020	3.060	2.340	2.420	2.420	543,044
2025-11-05	3.220	3.440	2.820	3.040	3.040	636,477
2025-11-04	3.340	3.740	2.700	3.200	3.200	1,376,745

← NewerPage 4 of 21 · 1,257 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.