Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.825
+0.035 (1.96%)
Sep 2, 2026, 12:31 PM CET
Ortivus AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1.99 | 1.99 | 1.75 | 1.99 | 1.99 | -0.25% | 4,829 |
| Jul 31, 2026 | 1.80 | 2.00 | 1.62 | 1.99 | 1.99 | 6.13% | 15,557 |
| Jul 30, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.88 | -0.27% | 1,109 |
| Jul 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.30% | 13,002 |
| Jul 28, 2026 | 1.82 | 1.82 | 1.62 | 1.82 | 1.82 | - | 1,686 |
| Jul 27, 2026 | 1.73 | 1.83 | 1.54 | 1.82 | 1.82 | 4.60% | 12,144 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 200 |
| Jul 23, 2026 | 1.50 | 1.74 | 1.40 | 1.74 | 1.74 | - | 6,178 |
| Jul 22, 2026 | 1.51 | 1.74 | 1.51 | 1.74 | 1.74 | - | 935 |
| Jul 21, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 1,277 |
| Jul 20, 2026 | 1.50 | 1.72 | 1.50 | 1.72 | 1.72 | -1.15% | 355 |
| Jul 17, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 2,406 |
| Jul 16, 2026 | 1.45 | 1.74 | 1.45 | 1.74 | 1.74 | - | 764 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.50 | 1.74 | 1.74 | - | 4,256 |
| Jul 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 86 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,598 |
| Jul 10, 2026 | 1.40 | 1.74 | 1.40 | 1.74 | 1.74 | - | 3,113 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.50 | 1.74 | 1.74 | - | 5,136 |
| Jul 8, 2026 | 1.74 | 1.74 | 1.50 | 1.74 | 1.74 | 4.82% | 10,415 |
| Jul 7, 2026 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 5,309 |
| Jul 6, 2026 | 1.68 | 1.75 | 1.60 | 1.75 | 1.75 | 2.94% | 6,492 |
| Jul 3, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | -2.86% | 2,360 |
| Jul 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.28% | 67 |
| Jul 1, 2026 | 1.66 | 1.78 | 1.62 | 1.76 | 1.76 | -1.40% | 7,812 |
| Jun 30, 2026 | 1.75 | 1.93 | 1.75 | 1.78 | 1.78 | 1.71% | 19,257 |
| 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 |