Ortivus AB (publ) (STO:ORTI.A)
Sweden · Delayed Price · Currency is SEK 1.800
0.00 (0.00%)
At close: Apr 30, 2026
STO:ORTI.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 324 |
| Apr 29, 2026 | 1.96 | 1.96 | 1.80 | 1.80 | 1.80 | -2.70% | 65 |
| Apr 28, 2026 | 1.53 | 1.90 | 1.53 | 1.85 | 1.85 | -5.61% | 555 |
| Apr 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 50 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 500 |
| Apr 23, 2026 | 1.52 | 1.96 | 1.52 | 1.96 | 1.96 | - | 2,089 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 400 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 1,400 |
| Apr 16, 2026 | 1.52 | 2.00 | 1.52 | 2.00 | 2.00 | - | 965 |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 400 |
| Apr 9, 2026 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | 11.11% | 500 |
| Apr 8, 2026 | 1.50 | 1.80 | 1.50 | 1.80 | 1.80 | -4.26% | 151 |
| Apr 1, 2026 | 1.51 | 1.88 | 1.51 | 1.88 | 1.88 | - | 3,863 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 787 |
| Mar 27, 2026 | 2.00 | 2.00 | 1.87 | 1.89 | 1.89 | 17.81% | 1,550 |
| Mar 25, 2026 | 2.00 | 2.00 | 1.60 | 1.60 | 1.60 | -20.00% | 2,152 |
| Mar 24, 2026 | 1.60 | 2.00 | 1.60 | 2.00 | 2.00 | 29.03% | 799 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 200 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,600 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 12 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 400 |
| Mar 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.96% | 10,000 |
| Mar 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 222 |
| Mar 10, 2026 | 1.95 | 1.95 | 1.57 | 1.57 | 1.57 | 0.64% | 803 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -15.68% | 32 |
| Mar 6, 2026 | 1.51 | 1.85 | 1.51 | 1.85 | 1.85 | -7.50% | 2,504 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15 |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 999 |
| Mar 3, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | - | 1,282 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -5.63% | - |
| Feb 27, 2026 | 2.13 | 2.30 | 2.13 | 2.13 | 2.13 | 0.47% | 1,763 |
| Feb 26, 2026 | 3.00 | 3.05 | 2.12 | 2.12 | 2.12 | -11.67% | 9,432 |
| Feb 25, 2026 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | 14.29% | 715 |
| Feb 24, 2026 | 2.60 | 2.60 | 2.10 | 2.10 | 2.10 | 3.96% | 32,106 |
| Feb 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -33.77% | 2 |
| Feb 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | 1,400 |
| Feb 19, 2026 | 3.05 | 3.05 | 2.01 | 3.04 | 3.04 | -0.33% | 772 |
| Feb 18, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,939 |
| Feb 17, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 22.00% | 3,522 |
| Feb 16, 2026 | 2.01 | 2.50 | 2.01 | 2.50 | 2.50 | 24.38% | 9,548 |
| Feb 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -33.00% | 4 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 333 |
| Feb 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 51 |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 335 |
| Feb 9, 2026 | 2.40 | 3.00 | 2.40 | 3.00 | 3.00 | 55.44% | 1,260 |
| Feb 6, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -33.45% | 210 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 22 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,032 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 52.63% | 6,142 |
| Feb 2, 2026 | 2.90 | 2.90 | 1.50 | 1.90 | 1.90 | -34.48% | 1,412 |