Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.735
0.00 (0.00%)
At close: Feb 10, 2026
Ortivus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.81 | 1.81 | 1.19 | 1.74 | 1.74 | -10.34% | 154,359 |
| Feb 6, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 6.61% | 829 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.83% | 100 |
| Feb 4, 2026 | 2.14 | 2.14 | 1.80 | 1.80 | 1.80 | -10.00% | 14,405 |
| Feb 3, 2026 | 1.85 | 2.04 | 1.76 | 2.00 | 2.00 | 11.11% | 21,462 |
| Feb 2, 2026 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -11.76% | 4,460 |
| Jan 30, 2026 | 1.83 | 2.10 | 1.80 | 2.04 | 2.04 | 11.78% | 59,257 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -8.75% | 15,006 |
| Jan 28, 2026 | 1.98 | 2.00 | 1.75 | 2.00 | 2.00 | 3.90% | 17,530 |
| Jan 27, 2026 | 1.77 | 1.93 | 1.71 | 1.93 | 1.93 | -2.28% | 17,365 |
| Jan 26, 2026 | 1.66 | 1.99 | 1.66 | 1.97 | 1.97 | 9.44% | 85,718 |
| Jan 23, 2026 | 1.74 | 1.85 | 1.60 | 1.80 | 1.80 | 4.05% | 48,309 |
| Jan 22, 2026 | 1.79 | 1.79 | 1.50 | 1.73 | 1.73 | 19.31% | 54,398 |
| Jan 21, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 45,198 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.23 | 1.46 | 1.46 | 13.18% | 54,258 |
| Jan 19, 2026 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 2.79% | 117,028 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 10,001 |
| Jan 15, 2026 | 1.21 | 1.27 | 1.15 | 1.27 | 1.27 | 4.12% | 44,022 |
| Jan 14, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -2.02% | 72,093 |
| Jan 13, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -1.20% | 19,766 |
| Jan 12, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.29% | 16,505 |
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 6,205 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 323,686 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 9,848 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 201,985 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 24,544 |
| Dec 30, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 282,352 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 347,523 |
| Dec 23, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 568,991 |
| Dec 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 36,308 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 19,328 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 201,573 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 35,626 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 53,955 |
| Dec 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 31,919 |
| Dec 12, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 2,740 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 152,900 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,050 |
| Dec 9, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 46,373 |
| Dec 8, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 50,569 |
| Dec 5, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.41% | 282,914 |
| Dec 4, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 593,082 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 20,391 |
| Dec 2, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 3.83% | 327,762 |
| Dec 1, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 7.31% | 1,650 |
| Nov 28, 2025 | 1.19 | 1.19 | 1.07 | 1.10 | 1.10 | -10.25% | 27,468 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 91 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 1,480 |
| Nov 25, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | - | 8,618 |
| Nov 24, 2025 | 1.10 | 1.23 | 1.10 | 1.22 | 1.22 | 0.41% | 11,746 |