Skip to main content
logo
Ortoma AB (publ) (STO:ORT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
13.45
-0.35 (-2.54%)
At close: Jan 20, 2026

Ortoma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202613.6013.8013.2013.4513.45-2.54%12,848
Jan 19, 202613.9014.7513.4013.8013.80-33,177
Jan 16, 202613.3513.8513.2013.8013.800.73%16,145
Jan 15, 202613.1013.7012.9513.7013.704.98%10,368
Jan 14, 202612.9513.0512.5013.0513.051.16%12,046
Jan 13, 202613.0513.3012.5512.9012.900.39%13,393
Jan 12, 202613.2513.3012.5512.8512.85-5.51%25,226
Jan 9, 202613.3013.6012.8513.6013.603.82%19,242
Jan 8, 202613.4013.4512.7513.1013.10-0.38%21,907
Jan 7, 202612.8013.8512.7013.1513.153.14%22,925
Jan 5, 202613.2513.2512.5012.7512.75-5.56%17,917
Jan 2, 202613.9014.2013.1513.5013.50-1.10%26,609
Dec 30, 202514.3514.3513.6513.6513.65-4.88%25,038
Dec 29, 202513.8514.4013.4014.3514.356.30%34,935
Dec 23, 202512.7513.8012.7513.5013.503.85%16,670
Dec 22, 202512.4013.1512.4013.0013.00-0.76%27,931
Dec 19, 202512.9513.2512.9513.1013.10-5,831
Dec 18, 202513.5013.5012.9013.1013.10-2.24%37,499
Dec 17, 202513.9513.9513.0513.4013.40-3.25%19,280
Dec 16, 202514.5014.5013.8513.8513.85-3.15%15,181
Dec 15, 202514.8515.0014.0514.3014.30-3.38%25,837
Dec 12, 202514.4514.8014.2014.8014.802.42%5,444
Dec 11, 202514.0514.8514.0014.4514.452.12%27,295
Dec 10, 202514.1514.2014.0514.1514.15-1.39%4,982
Dec 9, 202514.5514.5514.3514.3514.35-1,693
Dec 8, 202514.7514.7514.3014.3514.35-1.37%24,955
Dec 5, 202514.7514.7514.3014.5514.55-1.69%7,953
Dec 4, 202514.8515.1014.6014.8014.80-1.00%7,637
Dec 3, 202514.7514.9514.2514.9514.951.36%13,664
Dec 2, 202515.3515.4514.6514.7514.75-3.28%12,732
Dec 1, 202515.8015.8014.7015.2515.25-4.69%16,277
Nov 28, 202515.1016.9515.1016.0016.005.96%27,359
Nov 27, 202514.7015.1014.1515.1015.104.14%22,738
Nov 26, 202514.5514.8014.5014.5014.503.94%18,291
Nov 25, 202513.9514.1513.6513.9513.95-0.36%10,610
Nov 24, 202514.0014.1013.8014.0014.00-17,127
Nov 21, 202514.7515.0013.7514.0014.00-3.78%34,699
Nov 20, 202514.5014.7514.1514.5514.550.69%20,843
Nov 19, 202513.7514.4513.7514.4514.455.47%4,182
Nov 18, 202514.1014.1013.6013.7013.70-2.49%14,665
Nov 17, 202514.9515.3513.8014.0514.05-3.44%25,640
Nov 14, 202515.0015.0014.4014.5514.55-3.00%10,177
Nov 13, 202516.4516.4514.4015.0015.003.45%11,165
Nov 12, 202514.5515.2014.3014.5014.502.47%37,176
Nov 11, 202514.8015.3514.1014.1514.15-6.29%74,866
Nov 10, 202516.0516.0514.8015.1015.10-4.43%35,612
Nov 7, 202516.2016.4515.2015.8015.80-1.86%16,642
Nov 6, 202516.0017.1516.0016.1016.10-6.67%60,834
Nov 5, 202518.5018.5015.8017.2517.25-9.21%135,246
Nov 4, 202518.9019.6518.3519.0019.000.80%43,852