Ortelius International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6.200 | 6.250 | 5.000 | 5.150 | 5.150 | 67,426 |
| 2025-08-11 | 5.800 | 6.300 | 5.800 | 6.200 | 6.200 | 11,272 |
| 2025-08-08 | 6.250 | 6.900 | 5.800 | 6.000 | 6.000 | 42,611 |
| 2025-08-07 | 6.650 | 6.650 | 6.000 | 6.200 | 6.200 | 26,126 |
| 2025-08-06 | 7.350 | 7.500 | 6.650 | 6.700 | 6.700 | 20,814 |
| 2025-08-05 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 6,809 |
| 2025-08-04 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 7,868 |
| 2025-08-01 | 8.000 | 8.400 | 7.650 | 8.050 | 8.050 | 8,211 |
| 2025-07-31 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 4,415 |
| 2025-07-30 | 7.500 | 7.800 | 7.500 | 7.750 | 7.750 | 2,503 |
| 2025-07-29 | 7.800 | 7.800 | 7.450 | 7.650 | 7.650 | 2,064 |
| 2025-07-28 | 7.800 | 7.800 | 7.400 | 7.800 | 7.800 | 5,561 |
| 2025-07-25 | 7.400 | 7.550 | 7.250 | 7.400 | 7.400 | 10,108 |
| 2025-07-24 | 7.650 | 7.650 | 7.050 | 7.400 | 7.400 | 5,708 |
| 2025-07-23 | 7.200 | 7.800 | 7.150 | 7.650 | 7.650 | 11,876 |
| 2025-07-22 | 6.700 | 7.650 | 6.700 | 7.200 | 7.200 | 26,990 |
| 2025-07-21 | 7.000 | 7.000 | 6.600 | 6.800 | 6.800 | 8,750 |
| 2025-07-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 260 |
| 2025-07-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-07-16 | 6.650 | 7.000 | 6.600 | 6.600 | 6.600 | 1,396 |
| 2025-07-15 | 6.650 | 6.650 | 6.350 | 6.450 | 6.450 | 12,976 |
| 2025-07-14 | 6.300 | 6.800 | 6.300 | 6.650 | 6.650 | 11,249 |
| 2025-07-11 | 6.500 | 6.800 | 6.350 | 6.500 | 6.500 | 16,184 |
| 2025-07-10 | 6.500 | 6.900 | 6.500 | 6.700 | 6.700 | 28,941 |
| 2025-07-09 | 6.850 | 6.950 | 6.600 | 6.950 | 6.950 | 3,490 |
| 2025-07-08 | 6.950 | 7.450 | 6.650 | 7.100 | 7.100 | 28,134 |
| 2025-07-07 | 7.000 | 7.400 | 6.650 | 6.900 | 6.900 | 22,849 |
| 2025-07-04 | 7.500 | 7.500 | 6.550 | 7.000 | 7.000 | 24,907 |
| 2025-07-03 | 7.050 | 7.400 | 6.850 | 7.300 | 7.300 | 23,056 |
| 2025-07-02 | 7.300 | 7.350 | 6.900 | 7.200 | 7.200 | 22,307 |
| 2025-07-01 | 7.200 | 7.500 | 7.000 | 7.300 | 7.300 | 23,682 |
| 2025-06-30 | 7.100 | 7.250 | 7.000 | 7.050 | 7.050 | 1,472 |
| 2025-06-27 | 7.400 | 7.400 | 7.150 | 7.300 | 7.300 | 582 |
| 2025-06-26 | 7.350 | 7.350 | 7.200 | 7.300 | 7.300 | 209 |
| 2025-06-25 | 7.000 | 7.250 | 7.000 | 7.200 | 7.200 | 481 |
| 2025-06-24 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 741 |
| 2025-06-23 | 7.850 | 8.000 | 7.000 | 7.200 | 7.200 | 7,182 |
| 2025-06-19 | 7.650 | 7.900 | 7.650 | 7.650 | 7.650 | 415 |
| 2025-06-18 | 7.600 | 7.750 | 7.500 | 7.500 | 7.500 | 2,168 |
| 2025-06-17 | 7.500 | 7.800 | 7.500 | 7.600 | 7.600 | 3,986 |
| 2025-06-16 | 7.850 | 7.850 | 7.550 | 7.550 | 7.550 | 833 |
| 2025-06-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2025-06-12 | 7.600 | 7.750 | 7.550 | 7.750 | 7.750 | 1,071 |
| 2025-06-11 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 399 |
| 2025-06-10 | 7.800 | 7.850 | 7.750 | 7.750 | 7.750 | 424 |
| 2025-06-09 | 8.100 | 8.150 | 7.950 | 7.950 | 7.950 | 2,850 |
| 2025-06-05 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 645 |
| 2025-06-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 400 |
| 2025-06-03 | 8.000 | 8.150 | 7.700 | 8.150 | 8.150 | 2,766 |
| 2025-06-02 | 7.550 | 8.000 | 7.300 | 7.950 | 7.950 | 6,268 |
| 2025-05-30 | 8.000 | 8.000 | 7.550 | 7.550 | 7.550 | 1,647 |
| 2025-05-28 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 173 |
| 2025-05-27 | 7.250 | 7.300 | 7.050 | 7.050 | 7.050 | 2,381 |
| 2025-05-26 | 6.300 | 6.750 | 6.300 | 6.750 | 6.750 | 2,277 |
| 2025-05-23 | 6.400 | 6.400 | 6.100 | 6.200 | 6.200 | 2,652 |
| 2025-05-22 | 6.700 | 6.700 | 6.500 | 6.550 | 6.550 | 2,370 |
| 2025-05-21 | 6.800 | 7.000 | 6.400 | 6.550 | 6.550 | 3,028 |
| 2025-05-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 87 |
| 2025-05-19 | 6.850 | 6.850 | 6.650 | 6.800 | 6.800 | 1,243 |
| 2025-05-16 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 118 |
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.