Ortelius International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.750 | 6.900 | 6.450 | 6.900 | 6.900 | 6,789 |
| 2025-05-14 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 2,173 |
| 2025-05-13 | 8.400 | 8.400 | 7.450 | 7.500 | 7.500 | 10,526 |
| 2025-05-12 | 6.400 | 10.900 | 6.100 | 7.750 | 7.750 | 12,597 |
| 2025-05-09 | 7.100 | 7.100 | 6.100 | 6.400 | 6.400 | 3,870 |
| 2025-05-08 | 7.000 | 7.100 | 6.450 | 6.850 | 6.850 | 6,688 |
| 2025-05-07 | 5.400 | 8.900 | 5.400 | 6.200 | 6.200 | 51,911 |
| 2025-05-06 | 4.760 | 5.050 | 4.760 | 5.050 | 5.050 | 1,068 |
| 2025-05-05 | 4.600 | 4.820 | 4.600 | 4.820 | 4.820 | 80 |
| 2025-05-02 | 4.520 | 4.760 | 4.520 | 4.760 | 4.760 | 6,316 |
| 2025-04-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 24 |
| 2025-04-29 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 16 |
| 2025-04-28 | 4.720 | 4.840 | 4.720 | 4.840 | 4.840 | 737 |
| 2025-04-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 7 |
| 2025-04-24 | 4.820 | 5.100 | 4.820 | 4.880 | 4.880 | 1,910 |
| 2025-04-23 | 4.980 | 4.980 | 4.440 | 4.500 | 4.500 | 1,383 |
| 2025-04-22 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 106 |
| 2025-04-17 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 4,819 |
| 2025-04-16 | 4.160 | 4.400 | 4.160 | 4.280 | 4.280 | 124 |
| 2025-04-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2025-04-14 | 4.320 | 4.520 | 4.320 | 4.340 | 4.340 | 321 |
| 2025-04-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 642 |
| 2025-04-10 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 35 |
| 2025-04-09 | 4.700 | 4.800 | 4.540 | 4.540 | 4.540 | 534 |
| 2025-04-08 | 4.760 | 4.760 | 4.620 | 4.620 | 4.620 | 149 |
| 2025-04-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 3 |
| 2025-04-04 | 4.740 | 4.750 | 4.740 | 4.750 | 4.750 | 108 |
| 2025-04-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-04-02 | 4.920 | 4.920 | 4.790 | 4.790 | 4.790 | 575 |
| 2025-04-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-31 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 93 |
| 2025-03-28 | 5.060 | 5.080 | 4.910 | 5.080 | 5.080 | 452 |
| 2025-03-27 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 1,865 |
| 2025-03-26 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 102 |
| 2025-03-25 | 5.120 | 5.280 | 5.100 | 5.280 | 5.280 | 1,188 |
| 2025-03-24 | 5.000 | 5.180 | 4.930 | 5.000 | 5.000 | 673 |
| 2025-03-21 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 21 |
| 2025-03-20 | 5.660 | 5.680 | 5.480 | 5.520 | 5.520 | 3,937 |
| 2025-03-19 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 5 |
| 2025-03-18 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-03-17 | 5.620 | 5.620 | 5.440 | 5.540 | 5.540 | 265 |
| 2025-03-14 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 134 |
| 2025-03-13 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 878 |
| 2025-03-12 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 6,588 |
| 2025-03-11 | 4.740 | 4.800 | 4.580 | 4.800 | 4.800 | 572 |
| 2025-03-10 | 4.500 | 4.570 | 4.020 | 4.570 | 4.570 | 2,361 |
| 2025-03-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-03-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-05 | 4.400 | 4.450 | 4.290 | 4.450 | 4.450 | 466 |
| 2025-03-04 | 4.350 | 4.470 | 4.350 | 4.470 | 4.470 | 996 |
| 2025-03-03 | 4.260 | 4.400 | 4.260 | 4.400 | 4.400 | 1,696 |
| 2025-02-28 | 4.050 | 4.200 | 4.040 | 4.200 | 4.200 | 1,505 |
| 2025-02-27 | 4.070 | 4.070 | 3.950 | 4.000 | 4.000 | 2,223 |
| 2025-02-26 | 3.200 | 3.930 | 3.200 | 3.800 | 3.800 | 314 |
| 2025-02-25 | 3.500 | 3.770 | 3.500 | 3.770 | 3.770 | 765 |
| 2025-02-24 | 3.700 | 3.810 | 3.700 | 3.810 | 3.810 | 610 |
| 2025-02-21 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 157 |
| 2025-02-20 | 3.600 | 3.790 | 3.600 | 3.740 | 3.740 | 385 |
| 2025-02-19 | 3.570 | 3.720 | 3.570 | 3.720 | 3.720 | 67 |
| 2025-02-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 400 |
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.