Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.420
-0.020 (-1.39%)
At close: Mar 27, 2026
Ortivus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.25 | 1.42 | 1.25 | 1.42 | 1.42 | -1.39% | 262 |
| Mar 26, 2026 | 1.26 | 1.44 | 1.25 | 1.44 | 1.44 | 7.06% | 35,480 |
| Mar 25, 2026 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -6.27% | 1,094 |
| Mar 24, 2026 | 1.29 | 1.44 | 1.29 | 1.44 | 1.44 | 2.87% | 5,970 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | -4.45% | 40,178 |
| Mar 18, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | 3.91% | 21,554 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 750 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -4.75% | 36,434 |
| Mar 13, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | -1.34% | 128 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 1.01% | 15,821 |
| Mar 11, 2026 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | -1.00% | 10,451 |
| Mar 9, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | -0.66% | 150 |
| Mar 6, 2026 | 1.46 | 1.58 | 1.41 | 1.51 | 1.51 | -5.94% | 20,535 |
| Mar 5, 2026 | 1.74 | 1.74 | 1.47 | 1.60 | 1.60 | 8.11% | 501 |
| 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 |