Ortivus AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 2 |
| 2021-12-10 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 1,900 |
| 2021-12-09 | 5.200 | 5.200 | 4.860 | 5.200 | 5.200 | 1,952 |
| 2021-12-08 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 2,310 |
| 2021-12-07 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 285 |
| 2021-12-03 | 5.700 | 5.700 | 5.150 | 5.700 | 5.700 | 613 |
| 2021-12-02 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,158 |
| 2021-12-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 114 |
| 2021-11-30 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,674 |
| 2021-11-29 | 5.750 | 5.750 | 4.700 | 4.700 | 4.700 | 4,586 |
| 2021-11-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4 |
| 2021-11-25 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 396 |
| 2021-11-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 621 |
| 2021-11-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,306 |
| 2021-11-22 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,503 |
| 2021-11-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2021-11-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2021-11-17 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 78 |
| 2021-11-16 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 414 |
| 2021-11-15 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 2,232 |
| 2021-11-12 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 15,088 |
| 2021-11-11 | 5.500 | 5.500 | 5.100 | 5.500 | 5.500 | 5,186 |
| 2021-11-10 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 2,348 |
| 2021-11-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 3,748 |
| 2021-11-08 | 5.350 | 5.600 | 5.350 | 5.550 | 5.550 | 4,077 |
| 2021-11-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 42 |
| 2021-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 102 |
| 2021-11-03 | 4.520 | 5.350 | 4.520 | 5.350 | 5.350 | 1,158 |
| 2021-11-02 | 4.540 | 5.300 | 4.540 | 5.300 | 5.300 | 200 |
| 2021-11-01 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 346 |
| 2021-10-29 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 3,944 |
| 2021-10-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,253 |
| 2021-10-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 36 |
| 2021-10-26 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 800 |
| 2021-10-25 | 5.050 | 5.300 | 5.000 | 5.300 | 5.300 | 1,135 |
| 2021-10-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,127 |
| 2021-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2021-10-20 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 1,682 |
| 2021-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 444 |
| 2021-10-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 204 |
| 2021-10-15 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 2,279 |
| 2021-10-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 250 |
← NewerPage 18 of 18 · 1,062 trading days
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.