Ortivus AB (publ) (STO:ORTI.A)
Sweden · Delayed Price · Currency is SEK 3.390
0.00 (0.00%)
Jul 31, 2025, 5:29 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 150 |
| Jul 31, 2025 | 3.39 | 3.39 | 2.91 | 3.39 | 3.39 | - | 225 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | 14.92% | 547 |
| Jul 29, 2025 | 3.40 | 3.40 | 2.90 | 2.95 | 2.95 | -13.24% | 1,634 |
| Jul 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 147 |
| Jul 25, 2025 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | -2.58% | 950 |
| Jul 24, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jul 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jul 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jul 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 174 |
| Jul 18, 2025 | 2.80 | 3.49 | 2.80 | 3.49 | 3.49 | -0.29% | 2,435 |
| Jul 17, 2025 | 2.82 | 3.50 | 2.82 | 3.50 | 3.50 | 10.76% | 71 |
| Jul 16, 2025 | 3.16 | 3.16 | 2.80 | 3.16 | 3.16 | - | 1,099 |
| Jul 15, 2025 | 2.70 | 3.16 | 2.70 | 3.16 | 3.16 | 25.90% | 55 |
| Jul 14, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -20.82% | 1 |
| Jul 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 25 |
| Jul 10, 2025 | 2.90 | 3.17 | 2.90 | 3.17 | 3.17 | 11.62% | 22 |
| Jul 9, 2025 | 3.17 | 3.17 | 2.80 | 2.84 | 2.84 | -8.39% | 74 |
| Jul 8, 2025 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | 19.69% | 8,106 |
| Jul 7, 2025 | 2.79 | 2.79 | 2.59 | 2.59 | 2.59 | 0.78% | 1,559 |
| Jul 4, 2025 | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | -13.47% | 858 |
| Jul 3, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 2, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 1, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 70 |
| Jun 30, 2025 | 2.49 | 2.97 | 2.49 | 2.97 | 2.97 | -1.00% | 262 |
| Jun 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 25, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 68 |
| Jun 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 388 |
| Jun 18, 2025 | 2.66 | 2.86 | 2.66 | 2.70 | 2.70 | 5.47% | 1,729 |
| Jun 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.66% | 11 |
| Jun 16, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jun 13, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -16.24% | 22 |
| Jun 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 83 |
| Jun 11, 2025 | 3.12 | 3.12 | 2.62 | 3.12 | 3.12 | -0.64% | 1,584 |
| Jun 10, 2025 | 2.80 | 3.14 | 2.80 | 3.14 | 3.14 | 12.14% | 488 |
| Jun 9, 2025 | 2.61 | 2.80 | 2.61 | 2.80 | 2.80 | 7.28% | 897 |
| Jun 5, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -15.81% | 900 |
| Jun 4, 2025 | 2.54 | 3.10 | 2.54 | 3.10 | 3.10 | -1.27% | 278 |
| Jun 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 12 |
| Jun 2, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 5.35% | 750 |
| May 30, 2025 | 2.85 | 2.99 | 2.53 | 2.99 | 2.99 | 3.10% | 6,757 |
| May 28, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 9.43% | 1,488 |
| May 27, 2025 | 2.65 | 2.99 | 2.65 | 2.65 | 2.65 | -11.37% | 250 |
| May 26, 2025 | 2.99 | 2.99 | 2.64 | 2.99 | 2.99 | - | 221 |
| May 23, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | 1.70% | 3,650 |
| May 22, 2025 | 2.65 | 2.94 | 2.64 | 2.94 | 2.94 | -1.67% | 819 |
| May 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 12.83% | 300 |