Ortoma AB (publ) (STO:ORT.B)
Sweden · Delayed Price · Currency is SEK 22.00
-0.70 (-3.08%)
At close: Aug 6, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 13.00 | 13.70 | 13.00 | 13.25 | 13.25 | -3.64% | 24,727 |
| Jul 10, 2025 | 13.55 | 13.80 | 13.20 | 13.75 | 13.75 | 1.48% | 21,206 |
| Jul 9, 2025 | 13.55 | 13.70 | 13.00 | 13.55 | 13.55 | 2.65% | 17,921 |
| Jul 8, 2025 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 2.72% | 19,140 |
| Jul 7, 2025 | 12.90 | 13.00 | 12.60 | 12.85 | 12.85 | 4.05% | 35,382 |
| Jul 4, 2025 | 12.30 | 12.70 | 12.30 | 12.35 | 12.35 | -3.14% | 839 |
| Jul 3, 2025 | 12.60 | 12.75 | 12.00 | 12.75 | 12.75 | 1.19% | 20,831 |
| Jul 2, 2025 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | - | 13,205 |
| Jul 1, 2025 | 12.95 | 13.00 | 12.60 | 12.60 | 12.60 | -1.95% | 5,908 |
| Jun 30, 2025 | 12.95 | 13.15 | 12.80 | 12.85 | 12.85 | -0.39% | 12,671 |
| Jun 27, 2025 | 13.15 | 13.20 | 12.55 | 12.90 | 12.90 | 2.79% | 25,541 |
| Jun 26, 2025 | 13.15 | 13.70 | 12.55 | 12.55 | 12.55 | -3.46% | 33,315 |
| Jun 25, 2025 | 12.25 | 13.15 | 12.15 | 13.00 | 13.00 | 6.12% | 40,132 |
| Jun 24, 2025 | 11.80 | 12.75 | 11.80 | 12.25 | 12.25 | 4.26% | 24,958 |
| Jun 23, 2025 | 12.75 | 12.80 | 11.75 | 11.75 | 11.75 | -6.00% | 5,188 |
| Jun 19, 2025 | 12.00 | 12.55 | 11.90 | 12.50 | 12.50 | 11.61% | 45,295 |
| Jun 18, 2025 | 11.90 | 11.95 | 11.15 | 11.20 | 11.20 | -0.88% | 13,452 |
| Jun 17, 2025 | 10.75 | 12.25 | 10.15 | 11.30 | 11.30 | 6.60% | 31,644 |
| Jun 16, 2025 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | -7.83% | 54,248 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.30 | 11.50 | 11.50 | -3.36% | 28,457 |
| Jun 12, 2025 | 11.85 | 12.00 | 11.65 | 11.90 | 11.90 | -0.83% | 15,115 |
| Jun 11, 2025 | 12.60 | 12.60 | 11.60 | 12.00 | 12.00 | -2.44% | 25,325 |
| Jun 10, 2025 | 12.95 | 12.95 | 12.05 | 12.30 | 12.30 | -5.02% | 19,391 |
| Jun 9, 2025 | 13.20 | 13.45 | 12.85 | 12.95 | 12.95 | -1.52% | 13,078 |
| Jun 5, 2025 | 13.60 | 13.65 | 13.15 | 13.15 | 13.15 | -3.66% | 29,871 |
| Jun 4, 2025 | 13.65 | 13.70 | 13.10 | 13.65 | 13.65 | 1.87% | 14,329 |
| Jun 3, 2025 | 13.75 | 13.90 | 13.40 | 13.40 | 13.40 | -2.19% | 25,292 |
| Jun 2, 2025 | 13.95 | 13.95 | 13.35 | 13.70 | 13.70 | -0.36% | 11,029 |
| May 30, 2025 | 13.15 | 13.75 | 13.15 | 13.75 | 13.75 | 2.61% | 19,893 |
| May 28, 2025 | 13.35 | 13.40 | 12.95 | 13.40 | 13.40 | -0.74% | 18,180 |
| May 27, 2025 | 13.80 | 13.85 | 12.90 | 13.50 | 13.50 | -3.57% | 44,161 |
| May 26, 2025 | 13.70 | 14.35 | 13.60 | 14.00 | 14.00 | 2.19% | 46,652 |