Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.815
-0.025 (-1.36%)
May 20, 2026, 2:06 PM CET
Ortivus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 20,217 |
| Apr 10, 2026 | 1.26 | 1.42 | 1.26 | 1.42 | 1.42 | -0.70% | 1,500 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.25 | 1.43 | 1.43 | 0.35% | 340 |
| Apr 2, 2026 | 1.25 | 1.44 | 1.25 | 1.43 | 1.43 | - | 1,046 |
| Apr 1, 2026 | 1.27 | 1.43 | 1.27 | 1.43 | 1.43 | 1.06% | 40,150 |
| Mar 31, 2026 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | -0.70% | 5,800 |
| Mar 30, 2026 | 1.25 | 1.42 | 1.25 | 1.42 | 1.42 | - | 2,199 |
| Mar 27, 2026 | 1.25 | 1.42 | 1.25 | 1.42 | 1.42 | -1.39% | 262 |
| Mar 26, 2026 | 1.26 | 1.44 | 1.25 | 1.44 | 1.44 | 7.06% | 35,480 |
| Mar 25, 2026 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -6.27% | 1,094 |
| Mar 24, 2026 | 1.29 | 1.44 | 1.29 | 1.44 | 1.44 | 2.87% | 5,970 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | -4.45% | 40,178 |
| Mar 18, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | 3.91% | 21,554 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 750 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -4.75% | 36,434 |
| Mar 13, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | -1.34% | 128 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 1.01% | 15,821 |
| Mar 11, 2026 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | -1.00% | 10,451 |
| Mar 9, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | -0.66% | 150 |
| Mar 6, 2026 | 1.46 | 1.58 | 1.41 | 1.51 | 1.51 | -5.94% | 20,535 |
| Mar 5, 2026 | 1.74 | 1.74 | 1.47 | 1.60 | 1.60 | 8.11% | 501 |
| Mar 4, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 2,640 |
| Mar 3, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -5.96% | 35,020 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.57% | 200 |
| Feb 27, 2026 | 1.55 | 1.60 | 1.52 | 1.54 | 1.54 | -8.61% | 10,778 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.56 | 1.69 | 1.69 | -3.71% | 8,562 |