Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.280
-0.115 (-8.24%)
Oct 14, 2026, 5:04 PM CET
Ortivus AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -8.24% | 9,104 |
| Oct 13, 2026 | 1.34 | 1.49 | 1.34 | 1.40 | 1.40 | -3.79% | 16,089 |
| Oct 12, 2026 | 1.41 | 1.49 | 1.33 | 1.45 | 1.45 | -3.01% | 76,396 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.41 | 1.50 | 1.50 | -0.33% | 8,577 |
| Oct 8, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 1.01% | 125 |
| Oct 7, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | - | 1,555 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -3.26% | 1,145 |
| Oct 5, 2026 | 1.43 | 1.56 | 1.43 | 1.54 | 1.54 | 0.99% | 2,771 |
| Oct 2, 2026 | 1.43 | 1.56 | 1.42 | 1.52 | 1.52 | -3.80% | 58,962 |
| Oct 1, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 5.33% | 700 |
| Sep 30, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 567 |
| Sep 29, 2026 | 1.47 | 1.58 | 1.47 | 1.50 | 1.50 | -7.41% | 705 |
| Sep 28, 2026 | 1.45 | 1.62 | 1.45 | 1.62 | 1.62 | - | 117 |
| Sep 25, 2026 | 1.61 | 1.63 | 1.45 | 1.62 | 1.62 | -2.41% | 3,128 |
| Sep 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 100 |
| Sep 23, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 2.89% | 237 |
| Sep 22, 2026 | 1.44 | 1.78 | 1.44 | 1.56 | 1.56 | 1.97% | 45,377 |
| Sep 21, 2026 | 1.75 | 1.77 | 1.48 | 1.53 | 1.53 | -14.57% | 36,072 |
| Sep 18, 2026 | 1.57 | 1.80 | 1.54 | 1.79 | 1.79 | -6.05% | 6,680 |
| Sep 16, 2026 | 1.62 | 1.90 | 1.62 | 1.90 | 1.90 | - | 2,900 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 100 |
| Sep 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 50 |
| Sep 11, 2026 | 1.72 | 1.91 | 1.49 | 1.90 | 1.90 | -2.81% | 17,807 |
| Sep 10, 2026 | 1.73 | 1.96 | 1.64 | 1.96 | 1.96 | - | 11,402 |
| Sep 9, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.82% | 9,400 |
| Sep 8, 2026 | 1.50 | 1.92 | 1.50 | 1.92 | 1.92 | 4.07% | 25,537 |
| Sep 7, 2026 | 1.76 | 1.85 | 1.64 | 1.85 | 1.85 | 5.13% | 20,266 |
| Sep 4, 2026 | 1.79 | 1.79 | 1.65 | 1.76 | 1.76 | -1.96% | 28,909 |
| Sep 3, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | -1.92% | 196 |
| Sep 2, 2026 | 1.79 | 1.90 | 1.64 | 1.83 | 1.83 | 1.96% | 2,245 |
| Sep 1, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 2,400 |
| Aug 31, 2026 | 1.61 | 1.79 | 1.61 | 1.79 | 1.79 | 9.48% | 7,220 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.46 | 1.64 | 1.64 | - | 6,161 |
| Aug 27, 2026 | 1.62 | 1.64 | 1.40 | 1.64 | 1.64 | - | 13,539 |
| Aug 26, 2026 | 1.63 | 1.64 | 1.41 | 1.64 | 1.64 | 0.93% | 5,537 |
| Aug 25, 2026 | 1.70 | 1.93 | 1.14 | 1.62 | 1.62 | -17.14% | 88,814 |
| Aug 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | 194 |
| Aug 21, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 754 |
| Aug 20, 2026 | 1.96 | 1.96 | 1.80 | 1.95 | 1.95 | - | 3,082 |
| Aug 19, 2026 | 1.95 | 1.96 | 1.80 | 1.95 | 1.95 | -1.02% | 1,951 |
| Aug 17, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 1,925 |
| Aug 14, 2026 | 1.79 | 1.96 | 1.77 | 1.96 | 1.96 | - | 2,452 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.75 | 1.96 | 1.96 | -0.51% | 1,337 |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 750 |
| Aug 11, 2026 | 1.96 | 1.97 | 1.70 | 1.96 | 1.96 | -0.76% | 1,859 |
| Aug 10, 2026 | 1.92 | 2.00 | 1.75 | 1.98 | 1.98 | 0.25% | 18,896 |
| Aug 7, 2026 | 1.64 | 1.97 | 1.64 | 1.97 | 1.97 | -1.01% | 2,571 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | 3.65% | 23,091 |
| Aug 5, 2026 | 1.92 | 1.92 | 1.69 | 1.92 | 1.92 | 0.26% | 1,300 |
| Aug 4, 2026 | 1.92 | 1.99 | 1.78 | 1.92 | 1.92 | -3.53% | 4,279 |