Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.240
-0.005 (-0.40%)
Aug 15, 2025, 5:29 PM CET
Ortivus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 3,027 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 150 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 4,360 |
| Aug 19, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 0.83% | 12,600 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -3.23% | 2,678 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 12,263 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.20 | 1.25 | 1.25 | -3.10% | 9,855 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 77 |
| Aug 12, 2025 | 1.32 | 1.32 | 1.23 | 1.30 | 1.30 | - | 35,345 |
| Aug 11, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 2,709 |
| Aug 8, 2025 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 4.03% | 4,500 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 0.81% | 6,350 |
| Aug 6, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | - | 16,105 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.21 | 1.23 | 1.23 | -6.82% | 30,142 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 2,050 |
| Aug 1, 2025 | 1.26 | 1.30 | 1.18 | 1.30 | 1.30 | 3.17% | 22,066 |
| Jul 31, 2025 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | - | 11,561 |
| Jul 30, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 9.57% | 14,750 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -8.00% | 9,880 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.17 | 1.25 | 1.25 | -1.57% | 3,557 |
| Jul 25, 2025 | 1.21 | 1.29 | 1.13 | 1.27 | 1.27 | 1.60% | 37,617 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 878 |
| Jul 23, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 1,302 |
| Jul 22, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 22,104 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 2,303 |
| Jul 18, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 12,403 |
| Jul 17, 2025 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 17,001 |
| Jul 16, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 8,516 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 2,400 |
| Jul 14, 2025 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 22,307 |
| Jul 11, 2025 | 1.27 | 1.30 | 1.20 | 1.26 | 1.26 | -0.79% | 25,561 |
| Jul 10, 2025 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 0.79% | 5,128 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 8, 2025 | 1.29 | 1.29 | 1.19 | 1.26 | 1.26 | -3.08% | 20,138 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.17 | 1.30 | 1.30 | 0.78% | 11,895 |
| Jul 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 2,511 |
| Jul 3, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 136 |
| Jul 2, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 1,462 |
| Jul 1, 2025 | 1.30 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 9,530 |
| Jun 30, 2025 | 1.34 | 1.36 | 1.29 | 1.35 | 1.35 | 0.75% | 1,459 |
| Jun 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 26, 2025 | 1.34 | 1.35 | 1.29 | 1.34 | 1.34 | - | 470 |
| Jun 25, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 1,114 |
| Jun 24, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 2.29% | 1,497 |
| Jun 23, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 1,562 |
| Jun 19, 2025 | 1.31 | 1.33 | 1.27 | 1.32 | 1.32 | -0.75% | 50,727 |
| Jun 18, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | - | 12,523 |
| Jun 17, 2025 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | 2.31% | 12,156 |
| Jun 16, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -2.99% | 559 |
| Jun 13, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.08% | 506 |