Ortoma AB (publ) (STO:ORT.B)
Sweden · Delayed Price · Currency is SEK 14.55
-0.25 (-1.69%)
At close: Dec 5, 2025
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.75 | 14.75 | 14.30 | 14.55 | 14.55 | -1.69% | 7,953 |
| Dec 4, 2025 | 14.85 | 15.10 | 14.60 | 14.80 | 14.80 | -1.00% | 7,637 |
| Dec 3, 2025 | 14.75 | 14.95 | 14.25 | 14.95 | 14.95 | 1.36% | 13,664 |
| Dec 2, 2025 | 15.35 | 15.45 | 14.65 | 14.75 | 14.75 | -3.28% | 12,732 |
| Dec 1, 2025 | 15.80 | 15.80 | 14.70 | 15.25 | 15.25 | -4.69% | 16,277 |
| Nov 28, 2025 | 15.10 | 16.95 | 15.10 | 16.00 | 16.00 | 5.96% | 27,359 |
| Nov 27, 2025 | 14.70 | 15.10 | 14.15 | 15.10 | 15.10 | 4.14% | 22,738 |
| Nov 26, 2025 | 14.55 | 14.80 | 14.50 | 14.50 | 14.50 | 3.94% | 18,291 |
| Nov 25, 2025 | 13.95 | 14.15 | 13.65 | 13.95 | 13.95 | -0.36% | 10,610 |
| Nov 24, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | - | 17,127 |
| Nov 21, 2025 | 14.75 | 15.00 | 13.75 | 14.00 | 14.00 | -3.78% | 34,699 |
| Nov 20, 2025 | 14.50 | 14.75 | 14.15 | 14.55 | 14.55 | 0.69% | 20,843 |
| Nov 19, 2025 | 13.75 | 14.45 | 13.75 | 14.45 | 14.45 | 5.47% | 4,182 |
| Nov 18, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -2.49% | 14,665 |
| Nov 17, 2025 | 14.95 | 15.35 | 13.80 | 14.05 | 14.05 | -3.44% | 25,640 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.40 | 14.55 | 14.55 | -3.00% | 10,177 |
| Nov 13, 2025 | 16.45 | 16.45 | 14.40 | 15.00 | 15.00 | 3.45% | 11,165 |
| Nov 12, 2025 | 14.55 | 15.20 | 14.30 | 14.50 | 14.50 | 2.47% | 37,176 |
| Nov 11, 2025 | 14.80 | 15.35 | 14.10 | 14.15 | 14.15 | -6.29% | 74,866 |
| Nov 10, 2025 | 16.05 | 16.05 | 14.80 | 15.10 | 15.10 | -4.43% | 35,612 |
| Nov 7, 2025 | 16.20 | 16.45 | 15.20 | 15.80 | 15.80 | -1.86% | 16,642 |
| Nov 6, 2025 | 16.00 | 17.15 | 16.00 | 16.10 | 16.10 | -6.67% | 60,834 |
| Nov 5, 2025 | 18.50 | 18.50 | 15.80 | 17.25 | 17.25 | -9.21% | 135,246 |
| Nov 4, 2025 | 18.90 | 19.65 | 18.35 | 19.00 | 19.00 | 0.80% | 43,852 |
| Nov 3, 2025 | 17.70 | 19.50 | 17.70 | 18.85 | 18.85 | 7.71% | 60,426 |
| Oct 31, 2025 | 16.30 | 17.50 | 15.90 | 17.50 | 17.50 | 6.71% | 36,649 |
| Oct 30, 2025 | 16.30 | 16.50 | 16.10 | 16.40 | 16.40 | 0.61% | 7,667 |
| Oct 29, 2025 | 15.95 | 16.30 | 15.60 | 16.30 | 16.30 | 2.52% | 10,006 |
| Oct 28, 2025 | 16.25 | 16.25 | 15.90 | 15.90 | 15.90 | -2.15% | 13,163 |
| Oct 27, 2025 | 16.35 | 16.60 | 15.85 | 16.25 | 16.25 | -1.22% | 25,153 |
| Oct 24, 2025 | 16.05 | 16.45 | 15.95 | 16.45 | 16.45 | 5.79% | 7,868 |
| Oct 23, 2025 | 15.85 | 15.95 | 15.30 | 15.55 | 15.55 | -1.58% | 16,669 |
| Oct 22, 2025 | 16.20 | 16.20 | 15.15 | 15.80 | 15.80 | -0.63% | 29,567 |
| Oct 21, 2025 | 16.95 | 16.95 | 15.40 | 15.90 | 15.90 | -0.62% | 10,471 |
| Oct 20, 2025 | 17.20 | 17.20 | 15.85 | 16.00 | 16.00 | -6.71% | 23,565 |
| Oct 17, 2025 | 16.25 | 17.75 | 16.25 | 17.15 | 17.15 | 6.52% | 61,515 |
| Oct 16, 2025 | 14.10 | 18.60 | 14.10 | 16.10 | 16.10 | 16.67% | 199,225 |
| Oct 15, 2025 | 14.45 | 14.75 | 13.75 | 13.80 | 13.80 | -3.16% | 54,959 |
| Oct 14, 2025 | 14.95 | 14.95 | 13.95 | 14.25 | 14.25 | -4.68% | 64,069 |
| Oct 13, 2025 | 15.30 | 15.30 | 14.20 | 14.95 | 14.95 | -1.97% | 40,404 |
| Oct 10, 2025 | 15.20 | 15.65 | 15.00 | 15.25 | 15.25 | - | 54,734 |
| Oct 9, 2025 | 17.15 | 17.20 | 14.80 | 15.25 | 15.25 | -11.59% | 191,164 |
| Oct 8, 2025 | 17.15 | 17.25 | 16.35 | 17.25 | 17.25 | 0.58% | 62,133 |
| Oct 7, 2025 | 17.25 | 17.40 | 16.90 | 17.15 | 17.15 | -1.44% | 22,924 |
| Oct 6, 2025 | 18.10 | 18.10 | 17.25 | 17.40 | 17.40 | -2.79% | 25,939 |
| Oct 3, 2025 | 17.20 | 18.45 | 17.20 | 17.90 | 17.90 | 2.58% | 32,767 |
| Oct 2, 2025 | 17.75 | 17.85 | 16.80 | 17.45 | 17.45 | -3.06% | 75,511 |
| Oct 1, 2025 | 19.25 | 19.80 | 18.00 | 18.00 | 18.00 | -7.46% | 71,255 |
| Sep 30, 2025 | 20.10 | 20.30 | 19.25 | 19.45 | 19.45 | -4.66% | 47,726 |
| Sep 29, 2025 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | - | 16,393 |