Ortoma AB (publ) (STO:ORT.B)
Sweden · Delayed Price · Currency is SEK 21.00
-1.00 (-4.55%)
At close: Sep 19, 2025
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22.00 | 22.00 | 20.60 | 21.00 | 21.00 | -4.55% | 28,473 |
| Sep 18, 2025 | 22.00 | 22.70 | 21.50 | 22.00 | 22.00 | - | 36,489 |
| Sep 17, 2025 | 21.90 | 22.20 | 21.60 | 22.00 | 22.00 | -0.45% | 17,478 |
| Sep 16, 2025 | 22.00 | 22.20 | 21.60 | 22.10 | 22.10 | -0.45% | 25,252 |
| Sep 15, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -3.48% | 37,389 |
| Sep 12, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 5.02% | 32,109 |
| Sep 11, 2025 | 23.20 | 23.90 | 21.80 | 21.90 | 21.90 | -3.95% | 81,357 |
| Sep 10, 2025 | 22.90 | 23.20 | 22.40 | 22.80 | 22.80 | -0.87% | 15,151 |
| Sep 9, 2025 | 22.90 | 23.70 | 22.70 | 23.00 | 23.00 | -1.29% | 11,354 |
| Sep 8, 2025 | 22.50 | 23.50 | 22.50 | 23.30 | 23.30 | 4.02% | 37,210 |
| Sep 5, 2025 | 22.70 | 22.90 | 22.00 | 22.40 | 22.40 | -1.75% | 43,523 |
| Sep 4, 2025 | 23.30 | 23.80 | 22.40 | 22.80 | 22.80 | -1.72% | 26,155 |
| Sep 3, 2025 | 22.70 | 23.90 | 22.50 | 23.20 | 23.20 | 3.11% | 28,278 |
| Sep 2, 2025 | 23.20 | 23.50 | 22.50 | 22.50 | 22.50 | -3.02% | 42,066 |
| Sep 1, 2025 | 23.70 | 23.70 | 22.30 | 23.20 | 23.20 | -2.52% | 39,715 |
| Aug 29, 2025 | 23.30 | 24.20 | 23.20 | 23.80 | 23.80 | 2.15% | 60,406 |
| Aug 28, 2025 | 22.00 | 23.90 | 22.00 | 23.30 | 23.30 | 4.95% | 73,941 |
| Aug 27, 2025 | 22.30 | 22.50 | 21.70 | 22.20 | 22.20 | -0.89% | 35,857 |
| Aug 26, 2025 | 22.00 | 23.00 | 21.40 | 22.40 | 22.40 | 1.36% | 54,749 |
| Aug 25, 2025 | 20.70 | 22.30 | 20.60 | 22.10 | 22.10 | 7.28% | 41,709 |
| Aug 22, 2025 | 21.10 | 21.10 | 20.00 | 20.60 | 20.60 | -2.83% | 55,942 |
| Aug 21, 2025 | 22.70 | 22.70 | 20.80 | 21.20 | 21.20 | -7.02% | 49,289 |
| Aug 20, 2025 | 23.20 | 23.30 | 22.40 | 22.80 | 22.80 | -1.72% | 32,990 |
| Aug 19, 2025 | 23.20 | 23.20 | 22.20 | 23.20 | 23.20 | - | 46,818 |
| Aug 18, 2025 | 24.60 | 24.60 | 23.20 | 23.20 | 23.20 | -5.69% | 70,316 |
| Aug 15, 2025 | 24.40 | 24.80 | 23.80 | 24.60 | 24.60 | -0.81% | 23,546 |
| Aug 14, 2025 | 25.00 | 25.20 | 24.10 | 24.80 | 24.80 | -2.36% | 48,677 |
| Aug 13, 2025 | 25.20 | 25.60 | 23.50 | 25.40 | 25.40 | -1.17% | 69,491 |
| Aug 12, 2025 | 24.50 | 26.00 | 24.00 | 25.70 | 25.70 | 5.33% | 106,285 |
| Aug 11, 2025 | 22.20 | 24.60 | 22.00 | 24.40 | 24.40 | 11.42% | 139,144 |
| Aug 8, 2025 | 22.50 | 22.80 | 21.30 | 21.90 | 21.90 | -2.67% | 80,711 |
| Aug 7, 2025 | 22.00 | 22.80 | 21.40 | 22.50 | 22.50 | 2.27% | 46,985 |
| Aug 6, 2025 | 23.50 | 23.50 | 20.00 | 22.00 | 22.00 | -3.08% | 139,881 |
| Aug 5, 2025 | 22.90 | 24.90 | 22.30 | 22.70 | 22.70 | 1.79% | 227,734 |
| Aug 4, 2025 | 20.10 | 22.70 | 18.20 | 22.30 | 22.30 | 22.19% | 237,492 |
| Aug 1, 2025 | 16.80 | 20.40 | 15.55 | 18.25 | 18.25 | 11.28% | 151,961 |
| Jul 31, 2025 | 19.40 | 19.90 | 16.10 | 16.40 | 16.40 | -15.46% | 217,038 |
| Jul 30, 2025 | 22.00 | 22.00 | 16.85 | 19.40 | 19.40 | -9.35% | 311,527 |
| Jul 29, 2025 | 21.40 | 22.90 | 20.50 | 21.40 | 21.40 | 1.90% | 219,329 |
| Jul 28, 2025 | 23.50 | 23.50 | 20.50 | 21.00 | 21.00 | -14.98% | 345,657 |
| Jul 25, 2025 | 24.90 | 25.90 | 23.70 | 24.70 | 24.70 | -1.20% | 88,337 |
| Jul 24, 2025 | 23.50 | 25.90 | 23.30 | 25.00 | 25.00 | 6.38% | 159,843 |
| Jul 23, 2025 | 26.90 | 27.60 | 22.90 | 23.50 | 23.50 | -14.55% | 337,978 |
| Jul 22, 2025 | 30.20 | 33.60 | 24.90 | 27.50 | 27.50 | -8.03% | 442,979 |
| Jul 21, 2025 | 24.00 | 31.00 | 24.00 | 29.90 | 29.90 | 27.23% | 442,148 |
| Jul 18, 2025 | 22.20 | 23.50 | 21.00 | 23.50 | 23.50 | 8.29% | 353,164 |
| Jul 17, 2025 | 17.00 | 22.00 | 16.95 | 21.70 | 21.70 | 29.94% | 358,391 |
| Jul 16, 2025 | 15.40 | 20.50 | 15.30 | 16.70 | 16.70 | 13.61% | 145,279 |
| Jul 15, 2025 | 13.70 | 15.00 | 13.35 | 14.70 | 14.70 | 7.30% | 81,393 |
| Jul 14, 2025 | 13.40 | 13.75 | 13.15 | 13.70 | 13.70 | 3.40% | 32,963 |