Ortoma AB (publ) (STO:ORT.B)
Sweden · Delayed Price · Currency is SEK 7.31
+0.13 (1.81%)
At close: Aug 14, 2026
Ortoma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.50 | 7.69 | 7.18 | 7.31 | 7.31 | 1.81% | 55,155 |
| Aug 13, 2026 | 7.18 | 7.49 | 7.05 | 7.18 | 7.18 | - | 48,733 |
| Aug 12, 2026 | 7.12 | 7.26 | 7.04 | 7.18 | 7.18 | -0.14% | 56,673 |
| Aug 11, 2026 | 7.72 | 7.72 | 7.02 | 7.19 | 7.19 | 1.55% | 48,253 |
| Aug 10, 2026 | 7.68 | 7.68 | 7.00 | 7.08 | 7.08 | -2.48% | 92,322 |
| Aug 7, 2026 | 7.41 | 7.71 | 7.02 | 7.26 | 7.26 | -1.63% | 67,914 |
| Aug 6, 2026 | 7.39 | 7.43 | 7.18 | 7.38 | 7.38 | 2.36% | 27,633 |
| Aug 5, 2026 | 7.14 | 7.33 | 7.04 | 7.21 | 7.21 | -1.77% | 98,099 |
| Aug 4, 2026 | 7.43 | 7.45 | 6.93 | 7.34 | 7.34 | -1.21% | 378,943 |
| Aug 3, 2026 | 7.65 | 7.65 | 7.25 | 7.43 | 7.43 | -2.88% | 27,325 |
| Jul 31, 2026 | 7.62 | 7.79 | 7.58 | 7.65 | 7.65 | 0.92% | 58,180 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.00 | 7.58 | 7.58 | -15.68% | 374,221 |
| Jul 29, 2026 | 8.89 | 9.00 | 8.57 | 8.99 | 8.99 | -0.11% | 27,916 |
| Jul 28, 2026 | 8.91 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 46,006 |
| Jul 27, 2026 | 8.80 | 9.20 | 8.70 | 8.95 | 8.95 | 1.70% | 80,792 |
| Jul 24, 2026 | 8.12 | 9.00 | 8.12 | 8.80 | 8.80 | 5.26% | 25,606 |
| Jul 23, 2026 | 8.42 | 8.67 | 8.19 | 8.36 | 8.36 | -4.78% | 19,770 |
| Jul 22, 2026 | 8.65 | 9.45 | 8.41 | 8.78 | 8.78 | 0.92% | 17,766 |
| Jul 21, 2026 | 8.71 | 8.76 | 8.47 | 8.70 | 8.70 | 1.52% | 12,415 |
| Jul 20, 2026 | 9.40 | 9.40 | 8.57 | 8.57 | 8.57 | -4.57% | 50,751 |
| Jul 17, 2026 | 8.60 | 9.10 | 8.50 | 8.98 | 8.98 | 4.91% | 23,984 |
| Jul 16, 2026 | 8.56 | 8.89 | 8.32 | 8.56 | 8.56 | 2.88% | 49,942 |
| Jul 15, 2026 | 8.89 | 8.90 | 8.22 | 8.32 | 8.32 | -6.62% | 74,061 |
| Jul 14, 2026 | 9.59 | 9.63 | 8.35 | 8.91 | 8.91 | -7.57% | 57,068 |
| Jul 13, 2026 | 9.29 | 9.64 | 9.00 | 9.64 | 9.64 | 0.94% | 33,063 |
| Jul 10, 2026 | 8.91 | 9.55 | 8.91 | 9.55 | 9.55 | 0.84% | 11,192 |
| Jul 9, 2026 | 9.58 | 9.58 | 9.24 | 9.47 | 9.47 | -1.15% | 14,465 |
| Jul 8, 2026 | 9.89 | 9.89 | 9.16 | 9.58 | 9.58 | -4.01% | 70,081 |
| Jul 7, 2026 | 10.00 | 10.20 | 9.81 | 9.98 | 9.98 | 1.84% | 67,300 |
| Jul 6, 2026 | 9.90 | 10.36 | 9.65 | 9.80 | 9.80 | 3.70% | 146,276 |
| 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 |