Ortelius International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 796 |
| 2024-11-14 | 4.100 | 4.190 | 4.100 | 4.190 | 4.190 | 222 |
| 2024-11-13 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 52 |
| 2024-11-12 | 4.130 | 4.130 | 4.010 | 4.010 | 4.010 | 184 |
| 2024-11-11 | 3.970 | 4.240 | 3.970 | 4.130 | 4.130 | 3,657 |
| 2024-11-08 | 3.960 | 4.070 | 3.960 | 3.970 | 3.970 | 721 |
| 2024-11-07 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 6 |
| 2024-11-06 | 4.020 | 4.150 | 4.020 | 4.020 | 4.020 | 264 |
| 2024-11-05 | 4.210 | 4.210 | 4.100 | 4.100 | 4.100 | 518 |
| 2024-11-04 | 4.190 | 4.210 | 4.100 | 4.210 | 4.210 | 586 |
| 2024-11-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 21 |
| 2024-10-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3 |
| 2024-10-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2024-10-29 | 4.100 | 4.190 | 4.100 | 4.180 | 4.180 | 685 |
| 2024-10-28 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 169 |
| 2024-10-25 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 47 |
| 2024-10-24 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 5,300 |
| 2024-10-23 | 4.200 | 4.200 | 4.110 | 4.110 | 4.110 | 859 |
| 2024-10-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-10-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-10-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 16 |
| 2024-10-17 | 4.350 | 4.350 | 4.210 | 4.260 | 4.260 | 16,663 |
| 2024-10-16 | 4.130 | 4.200 | 4.130 | 4.200 | 4.200 | 143 |
| 2024-10-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 43 |
| 2024-10-14 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 7 |
| 2024-10-11 | 4.150 | 4.260 | 4.150 | 4.260 | 4.260 | 5 |
| 2024-10-10 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 39 |
| 2024-10-09 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 3 |
| 2024-10-08 | 4.150 | 4.220 | 4.150 | 4.220 | 4.220 | 1,400 |
| 2024-10-07 | 4.280 | 4.280 | 4.130 | 4.130 | 4.130 | 165 |
| 2024-10-04 | 4.310 | 4.330 | 4.210 | 4.280 | 4.280 | 2,219 |
| 2024-10-03 | 4.300 | 4.310 | 4.300 | 4.310 | 4.310 | 42 |
| 2024-10-02 | 3.760 | 4.460 | 3.760 | 4.330 | 4.330 | 524 |
| 2024-10-01 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 62 |
| 2024-09-30 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 824 |
| 2024-09-27 | 4.470 | 4.470 | 4.260 | 4.410 | 4.410 | 125 |
| 2024-09-26 | 4.400 | 4.470 | 4.400 | 4.470 | 4.470 | 53 |
| 2024-09-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 59 |
| 2024-09-24 | 4.590 | 4.590 | 4.470 | 4.470 | 4.470 | 2 |
| 2024-09-23 | 4.460 | 4.590 | 4.460 | 4.490 | 4.490 | 139 |
| 2024-09-20 | 4.620 | 4.620 | 4.520 | 4.590 | 4.590 | 4,486 |
| 2024-09-19 | 4.610 | 4.760 | 4.610 | 4.760 | 4.760 | 127 |
| 2024-09-18 | 4.810 | 4.810 | 4.760 | 4.760 | 4.760 | 172 |
| 2024-09-17 | 4.670 | 4.770 | 4.590 | 4.770 | 4.770 | 1,994 |
| 2024-09-16 | 4.010 | 4.410 | 4.010 | 4.410 | 4.410 | 1,608 |
| 2024-09-13 | 4.360 | 4.550 | 4.360 | 4.550 | 4.550 | 832 |
| 2024-09-12 | 4.410 | 4.450 | 4.320 | 4.320 | 4.320 | 1,205 |
| 2024-09-11 | 4.240 | 4.400 | 4.240 | 4.400 | 4.400 | 2,189 |
| 2024-09-10 | 4.210 | 4.300 | 4.210 | 4.300 | 4.300 | 2,169 |
| 2024-09-09 | 4.000 | 4.300 | 4.000 | 4.150 | 4.150 | 17,549 |
| 2024-09-06 | 4.890 | 4.890 | 4.720 | 4.720 | 4.720 | 2,547 |
| 2024-09-05 | 4.970 | 4.970 | 4.710 | 4.820 | 4.820 | 3,112 |
| 2024-09-04 | 5.100 | 5.100 | 4.950 | 5.040 | 5.040 | 699 |
| 2024-09-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 558 |
| 2024-09-02 | 5.100 | 5.140 | 5.100 | 5.140 | 5.140 | 12 |
| 2024-08-30 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 326 |
| 2024-08-29 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 24 |
| 2024-08-28 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 4,249 |
| 2024-08-27 | 5.300 | 5.300 | 5.020 | 5.240 | 5.240 | 2,889 |
| 2024-08-26 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 325 |
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.