Ortoma AB (publ) (STO:ORT.B)
Sweden · Delayed Price · Currency is SEK 8.51
+0.04 (0.47%)
At close: May 25, 2026
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 9.90 | 9.95 | 9.64 | 9.71 | 9.71 | -1.82% | 52,810 |
| Apr 20, 2026 | 9.99 | 10.56 | 9.46 | 9.89 | 9.89 | -0.60% | 53,952 |
| Apr 17, 2026 | 10.08 | 10.60 | 9.69 | 9.95 | 9.95 | -0.50% | 105,831 |
| Apr 16, 2026 | 10.48 | 10.48 | 9.23 | 10.00 | 10.00 | 4.17% | 159,531 |
| Apr 15, 2026 | 10.70 | 10.74 | 9.24 | 9.60 | 9.60 | -9.94% | 124,156 |
| Apr 14, 2026 | 9.62 | 10.78 | 9.17 | 10.66 | 10.66 | 10.58% | 209,358 |
| Apr 13, 2026 | 8.21 | 10.00 | 8.20 | 9.64 | 9.64 | 19.60% | 298,448 |
| Apr 10, 2026 | 7.72 | 8.20 | 7.60 | 8.06 | 8.06 | 2.03% | 228,124 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | -0.63% | 16,489 |
| Apr 8, 2026 | 8.04 | 8.34 | 7.90 | 7.95 | 7.95 | -0.50% | 83,349 |
| Apr 7, 2026 | 8.14 | 8.18 | 7.82 | 7.99 | 7.99 | 0.13% | 126,186 |
| Apr 2, 2026 | 8.22 | 8.34 | 7.98 | 7.98 | 7.98 | -1.48% | 41,183 |
| Apr 1, 2026 | 7.66 | 8.10 | 7.66 | 8.10 | 8.10 | 5.74% | 39,187 |
| Mar 31, 2026 | 9.00 | 9.40 | 7.66 | 7.66 | 7.66 | -19.03% | 74,287 |
| Mar 30, 2026 | 9.70 | 10.00 | 8.54 | 9.46 | 9.46 | -3.27% | 58,612 |
| Mar 27, 2026 | 10.20 | 10.40 | 9.64 | 9.78 | 9.78 | 1.45% | 53,297 |
| Mar 26, 2026 | 8.98 | 9.70 | 8.28 | 9.64 | 9.64 | 18.04% | 26,635 |
| Mar 25, 2026 | 8.60 | 8.80 | 8.10 | 8.40 | 8.17 | -2.33% | 13,536 |
| Mar 24, 2026 | 8.14 | 8.66 | 8.00 | 8.60 | 8.36 | 7.50% | 37,354 |
| Mar 23, 2026 | 7.62 | 8.00 | 7.00 | 8.00 | 7.78 | 4.17% | 23,687 |
| Mar 20, 2026 | 7.86 | 7.96 | 7.68 | 7.68 | 7.47 | -2.29% | 4,013 |
| Mar 19, 2026 | 7.74 | 7.86 | 7.60 | 7.86 | 7.64 | - | 17,764 |
| Mar 18, 2026 | 7.82 | 8.00 | 7.70 | 7.86 | 7.64 | 0.51% | 80,341 |
| Mar 17, 2026 | 8.02 | 8.02 | 7.72 | 7.82 | 7.60 | -2.25% | 26,936 |
| Mar 16, 2026 | 7.92 | 8.22 | 7.92 | 8.00 | 7.78 | -0.99% | 24,994 |
| Mar 13, 2026 | 8.06 | 8.22 | 7.94 | 8.08 | 7.86 | -2.18% | 21,782 |
| Mar 12, 2026 | 8.14 | 8.40 | 8.04 | 8.26 | 8.03 | 1.47% | 34,859 |
| Mar 11, 2026 | 8.32 | 8.32 | 8.14 | 8.14 | 7.91 | -1.93% | 17,274 |
| Mar 10, 2026 | 8.08 | 8.36 | 8.08 | 8.30 | 8.07 | 1.72% | 32,862 |