Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.175
+0.040 (3.52%)
Nov 3, 2026, 3:00 PM CET
Ortivus AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 3.52% | 500 |
| Nov 2, 2026 | 1.050 | 1.135 | 1.050 | 1.135 | 1.135 | -3.40% | 401 |
| Oct 30, 2026 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | - | 463 |
| Oct 29, 2026 | 1.135 | 1.175 | 1.135 | 1.175 | 1.175 | 3.98% | 1,338 |
| Oct 28, 2026 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | -0.44% | 2,999 |
| Oct 27, 2026 | 1.040 | 1.135 | 1.040 | 1.135 | 1.135 | - | 1,188 |
| Oct 26, 2026 | 1.170 | 1.170 | 1.135 | 1.135 | 1.135 | -3.40% | 7,500 |
| Oct 23, 2026 | 1.170 | 1.175 | 1.170 | 1.175 | 1.175 | - | 700 |
| Oct 22, 2026 | 1.170 | 1.175 | 1.170 | 1.175 | 1.175 | -0.84% | 3,567 |
| Oct 21, 2026 | 1.190 | 1.190 | 1.185 | 1.185 | 1.185 | -3.27% | 16,168 |
| Oct 20, 2026 | 1.305 | 1.305 | 1.225 | 1.225 | 1.225 | -5.77% | 20,043 |
| Oct 19, 2026 | 1.120 | 1.300 | 1.120 | 1.300 | 1.300 | -5.11% | 10,252 |
| Oct 16, 2026 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - | 10 |
| Oct 15, 2026 | 1.415 | 1.415 | 1.290 | 1.370 | 1.370 | 7.03% | 3,444 |
| Oct 14, 2026 | 1.350 | 1.355 | 1.280 | 1.280 | 1.280 | -8.24% | 9,104 |
| Oct 13, 2026 | 1.340 | 1.490 | 1.335 | 1.395 | 1.395 | -3.79% | 16,089 |
| Oct 12, 2026 | 1.410 | 1.485 | 1.330 | 1.450 | 1.450 | -3.01% | 76,396 |
| Oct 9, 2026 | 1.500 | 1.500 | 1.410 | 1.495 | 1.495 | -0.33% | 8,577 |
| Oct 8, 2026 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 1.01% | 125 |
| Oct 7, 2026 | 1.500 | 1.500 | 1.430 | 1.485 | 1.485 | - | 1,555 |
| Oct 6, 2026 | 1.500 | 1.500 | 1.430 | 1.485 | 1.485 | -3.26% | 1,145 |
| Oct 5, 2026 | 1.430 | 1.555 | 1.430 | 1.535 | 1.535 | 0.99% | 2,771 |
| Oct 2, 2026 | 1.430 | 1.560 | 1.420 | 1.520 | 1.520 | -3.80% | 58,962 |
| Oct 1, 2026 | 1.475 | 1.580 | 1.475 | 1.580 | 1.580 | 5.33% | 700 |
| Sep 30, 2026 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | - | 567 |
| Sep 29, 2026 | 1.470 | 1.580 | 1.470 | 1.500 | 1.500 | -7.41% | 705 |
| Sep 28, 2026 | 1.445 | 1.620 | 1.445 | 1.620 | 1.620 | - | 117 |
| Sep 25, 2026 | 1.605 | 1.625 | 1.445 | 1.620 | 1.620 | -2.41% | 3,128 |
| Sep 24, 2026 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3.75% | 100 |
| Sep 23, 2026 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 2.89% | 237 |
| Sep 22, 2026 | 1.440 | 1.780 | 1.440 | 1.555 | 1.555 | 1.97% | 45,377 |
| Sep 21, 2026 | 1.750 | 1.765 | 1.480 | 1.525 | 1.525 | -14.57% | 36,072 |
| Sep 18, 2026 | 1.570 | 1.795 | 1.540 | 1.785 | 1.785 | -6.05% | 6,680 |
| Sep 16, 2026 | 1.620 | 1.900 | 1.620 | 1.900 | 1.900 | - | 2,900 |
| Sep 15, 2026 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0.53% | 100 |
| Sep 14, 2026 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | -0.53% | 50 |
| Sep 11, 2026 | 1.715 | 1.910 | 1.485 | 1.900 | 1.900 | -2.81% | 17,807 |
| Sep 10, 2026 | 1.725 | 1.960 | 1.635 | 1.955 | 1.955 | - | 11,402 |
| Sep 9, 2026 | 1.920 | 1.960 | 1.920 | 1.955 | 1.955 | 1.82% | 9,400 |
| Sep 8, 2026 | 1.500 | 1.920 | 1.500 | 1.920 | 1.920 | 4.07% | 25,537 |
| Sep 7, 2026 | 1.755 | 1.845 | 1.635 | 1.845 | 1.845 | 5.13% | 20,266 |
| Sep 4, 2026 | 1.790 | 1.790 | 1.645 | 1.755 | 1.755 | -1.96% | 28,909 |
| Sep 3, 2026 | 1.675 | 1.790 | 1.675 | 1.790 | 1.790 | -1.92% | 196 |
| Sep 2, 2026 | 1.790 | 1.900 | 1.640 | 1.825 | 1.825 | 1.96% | 2,245 |
| Sep 1, 2026 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | - | 2,400 |
| Aug 31, 2026 | 1.605 | 1.790 | 1.605 | 1.790 | 1.790 | 9.48% | 7,220 |
| Aug 28, 2026 | 1.635 | 1.635 | 1.460 | 1.635 | 1.635 | - | 6,161 |
| Aug 27, 2026 | 1.615 | 1.635 | 1.400 | 1.635 | 1.635 | - | 13,539 |
| Aug 26, 2026 | 1.630 | 1.635 | 1.410 | 1.635 | 1.635 | 0.93% | 5,537 |
| Aug 25, 2026 | 1.700 | 1.930 | 1.140 | 1.620 | 1.620 | -17.14% | 88,814 |