Ortelius International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.670 | 3.880 | 3.670 | 3.670 | 3.670 | 4,588 |
| 2025-02-14 | 3.100 | 3.710 | 3.100 | 3.550 | 3.550 | 4,538 |
| 2025-02-13 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 54 |
| 2025-02-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 113 |
| 2025-02-11 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 4,843 |
| 2025-02-10 | 2.980 | 3.420 | 2.980 | 3.010 | 3.010 | 3,736 |
| 2025-02-07 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 591 |
| 2025-02-06 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 1,626 |
| 2025-02-05 | 2.900 | 2.900 | 2.850 | 2.880 | 2.880 | 723 |
| 2025-02-04 | 2.850 | 2.850 | 2.760 | 2.850 | 2.850 | 1,430 |
| 2025-02-03 | 2.800 | 2.800 | 2.710 | 2.720 | 2.720 | 901 |
| 2025-01-31 | 2.920 | 2.920 | 2.800 | 2.820 | 2.820 | 3,304 |
| 2025-01-30 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 1,227 |
| 2025-01-29 | 2.990 | 3.150 | 2.990 | 3.030 | 3.030 | 9,324 |
| 2025-01-28 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 18 |
| 2025-01-27 | 2.890 | 2.980 | 2.780 | 2.890 | 2.890 | 7,192 |
| 2025-01-24 | 3.100 | 3.220 | 3.100 | 3.160 | 3.160 | 1,036 |
| 2025-01-23 | 3.170 | 3.220 | 3.170 | 3.220 | 3.220 | 1,257 |
| 2025-01-22 | 3.210 | 3.310 | 3.210 | 3.210 | 3.210 | 124 |
| 2025-01-21 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 66 |
| 2025-01-20 | 3.360 | 3.390 | 3.340 | 3.340 | 3.340 | 16 |
| 2025-01-17 | 3.310 | 3.420 | 3.310 | 3.310 | 3.310 | 50 |
| 2025-01-16 | 3.270 | 3.360 | 3.270 | 3.360 | 3.360 | 37 |
| 2025-01-15 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 3,304 |
| 2025-01-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 32 |
| 2025-01-13 | 3.130 | 3.290 | 3.130 | 3.210 | 3.210 | 1,464 |
| 2025-01-10 | 3.330 | 3.390 | 3.320 | 3.320 | 3.320 | 1,003 |
| 2025-01-09 | 3.310 | 3.420 | 3.310 | 3.420 | 3.420 | 3 |
| 2025-01-08 | 3.360 | 3.390 | 3.310 | 3.390 | 3.390 | 13 |
| 2025-01-07 | 3.130 | 3.450 | 3.130 | 3.360 | 3.360 | 1,223 |
| 2025-01-03 | 3.670 | 3.670 | 3.570 | 3.570 | 3.570 | 158 |
| 2025-01-02 | 3.450 | 3.550 | 3.450 | 3.450 | 3.450 | 899 |
| 2024-12-30 | 3.680 | 3.680 | 3.490 | 3.550 | 3.550 | 5,538 |
| 2024-12-27 | 3.460 | 3.610 | 3.460 | 3.610 | 3.610 | 1,449 |
| 2024-12-23 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 278 |
| 2024-12-20 | 3.550 | 3.960 | 3.550 | 3.550 | 3.550 | 3,197 |
| 2024-12-19 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 365 |
| 2024-12-18 | 3.520 | 3.690 | 3.520 | 3.690 | 3.690 | 1,695 |
| 2024-12-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 411 |
| 2024-12-16 | 3.550 | 3.650 | 3.550 | 3.560 | 3.560 | 1,104 |
| 2024-12-13 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 213 |
| 2024-12-12 | 3.640 | 3.770 | 3.640 | 3.670 | 3.670 | 1,184 |
| 2024-12-11 | 3.960 | 3.960 | 3.830 | 3.940 | 3.940 | 1,025 |
| 2024-12-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 46 |
| 2024-12-09 | 3.950 | 3.980 | 3.950 | 3.950 | 3.950 | 118 |
| 2024-12-06 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 13 |
| 2024-12-05 | 3.810 | 3.950 | 3.810 | 3.950 | 3.950 | 141 |
| 2024-12-04 | 3.980 | 3.990 | 3.950 | 3.950 | 3.950 | 308 |
| 2024-12-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,520 |
| 2024-12-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 246 |
| 2024-11-29 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 2,205 |
| 2024-11-28 | 4.070 | 4.070 | 4.010 | 4.010 | 4.010 | 62 |
| 2024-11-27 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 933 |
| 2024-11-26 | 4.050 | 4.050 | 3.990 | 4.000 | 4.000 | 113 |
| 2024-11-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,048 |
| 2024-11-22 | 4.010 | 4.120 | 4.010 | 4.120 | 4.120 | 54 |
| 2024-11-21 | 3.980 | 4.130 | 3.980 | 4.130 | 4.130 | 17 |
| 2024-11-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 112 |
| 2024-11-19 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 191 |
| 2024-11-18 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 38 |
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.