Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.740
+0.260 (17.57%)
Mar 5, 2026, 12:30 PM CET
Ortivus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | 17.57% | 400 |
| Mar 4, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 2,640 |
| Mar 3, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -5.96% | 35,020 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.57% | 200 |
| Feb 27, 2026 | 1.55 | 1.60 | 1.52 | 1.54 | 1.54 | -8.61% | 10,778 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.56 | 1.69 | 1.69 | -3.71% | 8,562 |
| Feb 25, 2026 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | -2.51% | 5,772 |
| Feb 24, 2026 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 6.21% | 1,938 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.55 | 1.69 | 1.69 | - | 1,191 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.60 | 1.69 | 1.69 | -1.17% | 1,709 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.62 | 1.71 | 1.71 | -7.32% | 11,457 |
| Feb 18, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 19.42% | 1,488 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.36% | 812 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.35 | 1.65 | 1.65 | -14.29% | 25,981 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.77 | 1.93 | 1.93 | 19.94% | 28,778 |
| Feb 12, 2026 | 1.61 | 1.74 | 1.61 | 1.61 | 1.61 | -7.23% | 19,682 |
| Feb 11, 2026 | 1.33 | 1.73 | 1.33 | 1.73 | 1.73 | -0.29% | 6,151 |
| Feb 10, 2026 | 1.33 | 1.74 | 1.33 | 1.74 | 1.74 | - | 7,022 |
| 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 |