Ortivus AB (publ) (STO:ORTI.B)
Sweden · Delayed Price · Currency is SEK 1.740
+0.020 (1.16%)
Jul 21, 2026, 3:38 PM CET
Ortivus AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |