Ortoma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 7.100 | 7.440 | 7.040 | 7.440 | 7.440 | 2,995 |
| 2023-06-19 | 7.140 | 7.500 | 7.120 | 7.240 | 7.240 | 12,862 |
| 2023-06-16 | 7.300 | 7.620 | 7.100 | 7.620 | 7.620 | 9,841 |
| 2023-06-15 | 7.400 | 7.400 | 7.040 | 7.340 | 7.340 | 12,311 |
| 2023-06-14 | 7.480 | 7.480 | 7.000 | 7.180 | 7.180 | 9,788 |
| 2023-06-13 | 7.700 | 7.700 | 7.440 | 7.440 | 7.440 | 1,726 |
| 2023-06-12 | 7.480 | 7.860 | 7.000 | 7.380 | 7.380 | 22,373 |
| 2023-06-09 | 7.400 | 7.480 | 7.300 | 7.480 | 7.480 | 5,237 |
| 2023-06-08 | 7.980 | 7.980 | 7.400 | 7.500 | 7.500 | 14,339 |
| 2023-06-07 | 8.000 | 8.060 | 7.500 | 7.980 | 7.980 | 43,498 |
| 2023-06-05 | 7.040 | 8.000 | 7.040 | 8.000 | 8.000 | 41,327 |
| 2023-06-02 | 7.860 | 7.860 | 7.180 | 7.860 | 7.860 | 1,713 |
| 2023-06-01 | 7.940 | 7.940 | 7.120 | 7.640 | 7.640 | 16,575 |
| 2023-05-31 | 7.460 | 7.940 | 7.160 | 7.940 | 7.940 | 22,069 |
| 2023-05-30 | 7.460 | 7.800 | 7.200 | 7.460 | 7.460 | 9,208 |
| 2023-05-29 | 7.000 | 7.980 | 6.680 | 7.460 | 7.460 | 40,929 |
| 2023-05-26 | 7.100 | 7.240 | 6.800 | 7.000 | 7.000 | 25,846 |
| 2023-05-25 | 7.400 | 7.400 | 6.800 | 7.000 | 7.000 | 44,649 |
| 2023-05-24 | 6.800 | 7.700 | 6.760 | 7.140 | 7.140 | 128,109 |
| 2023-05-23 | 6.880 | 6.980 | 6.880 | 6.980 | 6.980 | 18,563 |
| 2023-05-22 | 6.980 | 6.980 | 6.400 | 6.980 | 6.980 | 36,779 |
| 2023-05-19 | 7.700 | 7.700 | 6.840 | 7.000 | 7.000 | 81,552 |
| 2023-05-17 | 7.000 | 7.000 | 6.820 | 7.000 | 7.000 | 3,063 |
| 2023-05-16 | 7.000 | 7.000 | 6.640 | 6.800 | 6.800 | 21,849 |
| 2023-05-15 | 6.460 | 8.400 | 6.460 | 6.960 | 6.960 | 38,186 |
| 2023-05-12 | 6.980 | 6.980 | 6.220 | 6.500 | 6.500 | 19,633 |
| 2023-05-11 | 7.000 | 7.000 | 6.740 | 6.800 | 6.800 | 19,546 |
| 2023-05-10 | 7.100 | 7.500 | 7.000 | 7.000 | 7.000 | 61,338 |
| 2023-05-09 | 7.400 | 7.680 | 6.700 | 7.500 | 7.500 | 29,249 |
| 2023-05-08 | 6.880 | 7.200 | 6.500 | 6.800 | 6.800 | 15,228 |
| 2023-05-05 | 6.760 | 7.080 | 6.720 | 6.880 | 6.880 | 36,748 |
| 2023-05-04 | 6.800 | 6.800 | 6.720 | 6.720 | 6.720 | 3,402 |
| 2023-05-03 | 7.140 | 7.480 | 6.780 | 6.800 | 6.800 | 7,450 |
| 2023-05-02 | 8.240 | 8.240 | 7.000 | 7.100 | 7.100 | 16,298 |
| 2023-04-28 | 7.160 | 7.160 | 6.500 | 6.880 | 6.880 | 35,289 |
| 2023-04-27 | 7.000 | 7.500 | 6.600 | 7.100 | 7.100 | 16,933 |
| 2023-04-26 | 7.300 | 7.300 | 6.800 | 6.800 | 6.800 | 28,683 |
| 2023-04-25 | 7.780 | 7.780 | 7.260 | 7.320 | 7.320 | 10,699 |
| 2023-04-24 | 7.500 | 7.500 | 7.240 | 7.420 | 7.420 | 9,716 |
| 2023-04-21 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 200 |
| 2023-04-20 | 7.680 | 7.680 | 7.300 | 7.600 | 7.600 | 20,893 |
| 2023-04-19 | 7.700 | 7.700 | 7.400 | 7.640 | 7.640 | 3,243 |
| 2023-04-18 | 8.000 | 8.000 | 7.400 | 7.700 | 7.700 | 21,733 |
| 2023-04-17 | 8.300 | 8.300 | 7.740 | 7.740 | 7.740 | 22,726 |
| 2023-04-14 | 7.560 | 8.300 | 7.560 | 8.300 | 8.300 | 11,723 |
| 2023-04-13 | 8.400 | 8.400 | 8.160 | 8.160 | 8.160 | 2,229 |
| 2023-04-12 | 8.400 | 8.400 | 8.140 | 8.140 | 8.140 | 2,134 |
| 2023-04-11 | 8.360 | 8.400 | 8.060 | 8.380 | 8.380 | 10,144 |
| 2023-04-06 | 8.000 | 8.380 | 8.000 | 8.340 | 8.340 | 6,917 |
| 2023-04-05 | 8.100 | 8.300 | 7.820 | 8.000 | 8.000 | 36,218 |
| 2022-08-29 | 21.000 | 21.000 | 19.150 | 20.000 | 20.000 | 10,749 |
| 2022-08-26 | 21.300 | 21.300 | 20.800 | 21.000 | 21.000 | 8,721 |
| 2022-08-25 | 21.800 | 21.800 | 20.900 | 21.300 | 21.300 | 554 |
| 2022-08-24 | 22.100 | 22.100 | 20.600 | 20.900 | 20.900 | 4,034 |
| 2022-08-23 | 21.400 | 22.100 | 21.400 | 22.100 | 22.100 | 401 |
| 2022-08-22 | 21.400 | 23.300 | 21.200 | 21.400 | 21.400 | 5,041 |
| 2022-08-19 | 21.900 | 21.900 | 21.000 | 21.500 | 21.500 | 3,000 |
| 2022-08-18 | 21.200 | 21.200 | 21.100 | 21.100 | 21.100 | 2,619 |
| 2022-08-17 | 21.100 | 21.200 | 20.500 | 21.200 | 21.200 | 703 |
| 2022-08-16 | 20.700 | 21.000 | 20.600 | 20.600 | 20.600 | 2,991 |
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.