Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.290
+0.035 (2.79%)
At close: Jan 19, 2026
Ortivus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.12 | 1.21 | 1.21 | -2.02% | 430 |
| Nov 20, 2025 | 1.23 | 1.24 | 1.14 | 1.24 | 1.24 | 2.07% | 11,812 |
| Nov 19, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 7,684 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 1,467 |
| Nov 17, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 1.30% | 17,635 |
| Nov 14, 2025 | 1.12 | 1.19 | 1.04 | 1.16 | 1.16 | 4.05% | 129,477 |
| Nov 13, 2025 | 1.15 | 1.18 | 1.10 | 1.11 | 1.11 | -3.48% | 6,628 |
| Nov 12, 2025 | 1.08 | 1.17 | 1.07 | 1.15 | 1.15 | -2.54% | 10,162 |
| Nov 11, 2025 | 1.16 | 1.20 | 0.80 | 1.18 | 1.18 | -5.60% | 42,309 |
| Nov 10, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 6,641 |
| Nov 7, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.68% | 6,888 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -7.48% | 64,349 |
| Nov 5, 2025 | 1.21 | 1.27 | 1.15 | 1.27 | 1.27 | 10.92% | 86,876 |
| Nov 4, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | -6.15% | 14,719 |