Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.800
+0.050 (2.86%)
Jun 30, 2026, 3:11 PM CET
Ortivus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 2,924 |
| Jun 26, 2026 | 1.64 | 1.78 | 1.61 | 1.78 | 1.78 | -0.28% | 9,693 |
| Jun 25, 2026 | 1.81 | 1.81 | 1.65 | 1.79 | 1.79 | -1.11% | 14,020 |
| Jun 24, 2026 | 1.82 | 1.82 | 1.65 | 1.81 | 1.81 | -1.63% | 5,152 |
| Jun 22, 2026 | 1.66 | 1.84 | 1.66 | 1.84 | 1.84 | - | 202 |
| Jun 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 25 |
| Jun 17, 2026 | 1.80 | 1.85 | 1.65 | 1.83 | 1.83 | -3.18% | 13,116 |
| Jun 16, 2026 | 1.71 | 1.99 | 1.66 | 1.89 | 1.89 | 4.72% | 15,098 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | - | 260 |
| Jun 12, 2026 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | - | 225 |
| Jun 11, 2026 | 2.00 | 2.00 | 1.67 | 1.80 | 1.80 | -2.96% | 332 |
| Jun 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.33% | 2,500 |
| Jun 9, 2026 | 1.80 | 1.88 | 1.66 | 1.88 | 1.88 | 3.87% | 10,805 |
| Jun 8, 2026 | 1.64 | 1.81 | 1.64 | 1.81 | 1.81 | 2.84% | 10,666 |
| Jun 5, 2026 | 1.63 | 1.81 | 1.63 | 1.76 | 1.76 | -4.61% | 2,515 |
| Jun 4, 2026 | 1.85 | 1.85 | 1.65 | 1.85 | 1.85 | -2.64% | 9,096 |
| Jun 3, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.28% | 9,947 |
| Jun 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 150 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 121 |
| May 29, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.86% | 12,596 |
| May 28, 2026 | 1.80 | 1.80 | 1.56 | 1.75 | 1.75 | -2.78% | 14,976 |
| May 27, 2026 | 1.81 | 1.81 | 1.60 | 1.80 | 1.80 | - | 11,285 |
| May 26, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 82 |
| May 25, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 1,843 |
| May 22, 2026 | 1.82 | 1.82 | 1.58 | 1.80 | 1.80 | -0.83% | 10,879 |
| May 21, 2026 | 1.82 | 1.82 | 1.55 | 1.81 | 1.81 | -0.28% | 4,288 |
| May 20, 2026 | 1.84 | 1.84 | 1.55 | 1.82 | 1.82 | -1.36% | 20,683 |
| May 19, 2026 | 1.84 | 1.89 | 1.63 | 1.84 | 1.84 | 1.66% | 2,100 |
| May 18, 2026 | 1.70 | 1.81 | 1.47 | 1.81 | 1.81 | 1.69% | 60,519 |
| May 15, 2026 | 1.41 | 1.80 | 1.41 | 1.78 | 1.78 | -1.39% | 30,762 |
| May 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.56% | 550 |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | 52 |
| May 11, 2026 | 1.63 | 1.83 | 1.63 | 1.77 | 1.77 | -4.08% | 3,153 |
| May 8, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 8.55% | 1,552 |
| May 7, 2026 | 1.59 | 1.84 | 1.40 | 1.70 | 1.70 | 6.27% | 60,537 |
| May 6, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 467 |
| May 5, 2026 | 1.24 | 1.60 | 1.24 | 1.60 | 1.60 | 6.33% | 8,526 |
| May 4, 2026 | 1.29 | 1.50 | 1.29 | 1.50 | 1.50 | - | 768 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | 4.17% | 3,190 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.28 | 1.44 | 1.44 | -3.68% | 10,887 |
| Apr 28, 2026 | 1.49 | 1.50 | 1.40 | 1.50 | 1.50 | - | 528 |
| Apr 27, 2026 | 1.33 | 1.50 | 1.33 | 1.50 | 1.50 | -3.24% | 2,364 |
| Apr 23, 2026 | 1.29 | 1.55 | 1.29 | 1.55 | 1.55 | 1.31% | 1,047 |
| Apr 22, 2026 | 1.30 | 1.53 | 1.27 | 1.53 | 1.53 | -0.33% | 16,605 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 1,714 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 1,077 |
| Apr 17, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 9.09% | 43,053 |
| Apr 16, 2026 | 1.30 | 1.85 | 1.30 | 1.43 | 1.43 | -26.67% | 26,368 |
| Apr 15, 2026 | 1.45 | 1.95 | 1.45 | 1.95 | 1.95 | 35.42% | 18,410 |
| Apr 14, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 48,957 |