Ortoma AB (publ) (STO:ORT.B)
Sweden · Delayed Price · Currency is SEK 9.80
+0.35 (3.70%)
At close: Jul 6, 2026
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.66 | 9.96 | 8.66 | 9.45 | 9.45 | 8.12% | 265,767 |
| Jul 2, 2026 | 8.75 | 8.79 | 8.47 | 8.74 | 8.74 | - | 9,623 |
| Jul 1, 2026 | 8.49 | 8.76 | 8.30 | 8.74 | 8.74 | 2.82% | 39,001 |
| Jun 30, 2026 | 8.44 | 8.69 | 8.36 | 8.50 | 8.50 | 0.71% | 98,212 |
| Jun 29, 2026 | 8.38 | 8.55 | 8.31 | 8.44 | 8.44 | 1.69% | 42,546 |
| Jun 26, 2026 | 8.26 | 8.76 | 8.15 | 8.30 | 8.30 | -0.36% | 103,067 |
| Jun 25, 2026 | 8.05 | 8.35 | 8.05 | 8.33 | 8.33 | 5.84% | 150,612 |
| Jun 24, 2026 | 7.69 | 8.14 | 7.69 | 7.87 | 7.87 | 5.21% | 248,443 |
| Jun 23, 2026 | 7.04 | 7.49 | 7.02 | 7.48 | 7.48 | 5.35% | 34,642 |
| Jun 22, 2026 | 7.43 | 7.60 | 7.02 | 7.10 | 7.10 | -4.44% | 36,384 |
| Jun 18, 2026 | 7.80 | 7.80 | 7.23 | 7.43 | 7.43 | -0.54% | 57,323 |
| Jun 17, 2026 | 7.71 | 7.71 | 7.47 | 7.47 | 7.47 | -1.32% | 37,103 |
| Jun 16, 2026 | 7.69 | 7.76 | 7.55 | 7.57 | 7.57 | -0.26% | 57,333 |
| Jun 15, 2026 | 7.31 | 7.86 | 7.31 | 7.59 | 7.59 | 1.20% | 26,372 |
| Jun 12, 2026 | 7.48 | 7.60 | 7.44 | 7.50 | 7.50 | - | 12,247 |
| Jun 11, 2026 | 7.53 | 7.65 | 7.23 | 7.50 | 7.50 | -2.09% | 81,022 |
| Jun 10, 2026 | 7.64 | 7.83 | 7.42 | 7.66 | 7.66 | -1.16% | 51,117 |
| Jun 9, 2026 | 8.30 | 8.37 | 7.62 | 7.75 | 7.75 | - | 39,441 |
| Jun 8, 2026 | 7.82 | 7.84 | 7.68 | 7.75 | 7.75 | -1.15% | 35,793 |
| Jun 5, 2026 | 7.80 | 7.95 | 7.63 | 7.84 | 7.84 | -1.38% | 34,673 |
| Jun 4, 2026 | 7.80 | 7.95 | 7.72 | 7.95 | 7.95 | 0.63% | 46,582 |
| Jun 3, 2026 | 7.90 | 8.15 | 7.80 | 7.90 | 7.90 | - | 72,614 |
| Jun 2, 2026 | 7.84 | 8.07 | 7.76 | 7.90 | 7.90 | 0.77% | 88,017 |
| Jun 1, 2026 | 8.18 | 8.19 | 7.72 | 7.84 | 7.84 | -2.24% | 72,790 |
| May 29, 2026 | 8.34 | 8.34 | 7.94 | 8.02 | 8.02 | -3.72% | 98,117 |
| May 28, 2026 | 8.28 | 8.44 | 8.22 | 8.33 | 8.33 | -0.12% | 28,511 |
| May 27, 2026 | 8.51 | 8.51 | 8.24 | 8.34 | 8.34 | -1.77% | 76,910 |
| May 26, 2026 | 8.52 | 8.55 | 8.42 | 8.49 | 8.49 | -0.24% | 74,922 |
| May 25, 2026 | 8.51 | 8.56 | 8.45 | 8.51 | 8.51 | 0.47% | 43,249 |
| May 22, 2026 | 8.49 | 8.57 | 8.40 | 8.47 | 8.47 | -0.35% | 81,996 |
| May 21, 2026 | 8.35 | 8.71 | 8.35 | 8.50 | 8.50 | -0.70% | 74,811 |
| May 20, 2026 | 8.37 | 8.58 | 8.30 | 8.56 | 8.56 | 0.82% | 42,312 |
| May 19, 2026 | 8.50 | 8.60 | 8.34 | 8.49 | 8.49 | -0.70% | 76,028 |
| May 18, 2026 | 8.70 | 8.70 | 8.41 | 8.55 | 8.55 | -1.38% | 81,574 |
| May 15, 2026 | 8.80 | 8.83 | 8.55 | 8.67 | 8.67 | -0.23% | 33,181 |
| May 13, 2026 | 9.00 | 9.00 | 8.69 | 8.69 | 8.69 | -3.44% | 77,944 |
| May 12, 2026 | 8.75 | 9.00 | 8.57 | 9.00 | 9.00 | 2.97% | 69,029 |
| May 11, 2026 | 9.00 | 9.00 | 8.57 | 8.74 | 8.74 | -1.58% | 104,898 |
| May 8, 2026 | 8.44 | 9.00 | 8.33 | 8.88 | 8.88 | 6.22% | 87,852 |
| May 7, 2026 | 8.55 | 8.70 | 8.35 | 8.36 | 8.36 | -1.30% | 54,640 |
| May 6, 2026 | 8.50 | 8.78 | 8.28 | 8.47 | 8.47 | -0.35% | 67,892 |
| May 5, 2026 | 8.40 | 8.50 | 8.22 | 8.50 | 8.50 | 1.31% | 130,961 |
| May 4, 2026 | 8.40 | 8.69 | 8.31 | 8.39 | 8.39 | -0.24% | 203,376 |
| Apr 30, 2026 | 8.67 | 8.67 | 8.30 | 8.41 | 8.41 | -0.47% | 59,009 |
| Apr 29, 2026 | 8.40 | 8.95 | 8.40 | 8.45 | 8.45 | 0.48% | 140,114 |
| Apr 28, 2026 | 8.54 | 8.69 | 8.30 | 8.41 | 8.41 | -2.21% | 168,476 |
| Apr 27, 2026 | 8.79 | 8.87 | 8.39 | 8.60 | 8.60 | -3.48% | 182,631 |
| Apr 24, 2026 | 8.89 | 9.12 | 8.44 | 8.91 | 8.91 | -2.30% | 313,107 |
| Apr 23, 2026 | 9.31 | 9.35 | 8.97 | 9.12 | 9.12 | -2.04% | 30,714 |
| Apr 22, 2026 | 9.71 | 9.71 | 9.20 | 9.31 | 9.31 | -4.12% | 130,660 |