Ortelius International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.50	0.50	0.46	0.49	0.49	-0.40%	145,344
Mar 3, 2026	0.50	0.52	0.46	0.50	0.50	0.81%	316,269
Mar 2, 2026	0.54	0.56	0.48	0.49	0.49	-15.17%	2,346,126
Feb 27, 2026	0.66	0.66	0.52	0.58	0.58	-10.77%	1,100,312
Feb 26, 2026	0.65	0.65	0.60	0.65	0.65	-0.76%	62,242
Feb 25, 2026	0.61	0.67	0.60	0.66	0.66	11.02%	871,770
Feb 24, 2026	0.51	0.61	0.51	0.59	0.59	12.38%	160,543
Feb 23, 2026	0.56	0.56	0.51	0.53	0.53	-4.55%	372,833
Feb 20, 2026	0.58	0.58	0.53	0.55	0.55	-4.35%	150,993
Feb 19, 2026	0.59	0.60	0.56	0.58	0.58	-2.54%	71,198
Feb 18, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	32,138
Feb 17, 2026	0.58	0.60	0.57	0.60	0.60	-3.23%	92,681
Feb 16, 2026	0.62	0.62	0.59	0.62	0.62	-	58,551
Feb 13, 2026	0.63	0.64	0.59	0.62	0.62	3.33%	482,085
Feb 12, 2026	0.63	0.63	0.56	0.60	0.60	-3.23%	500,887
Feb 11, 2026	0.63	0.67	0.59	0.62	0.62	-1.59%	298,747
Feb 10, 2026	0.63	0.63	0.55	0.63	0.63	1.61%	307,988
Feb 9, 2026	0.60	0.64	0.55	0.62	0.62	5.08%	608,403
Feb 6, 2026	0.57	0.79	0.54	0.59	0.59	8.26%	2,172,082
Feb 5, 2026	0.60	0.60	0.55	0.55	0.55	-6.03%	377,069
Feb 4, 2026	0.56	0.62	0.54	0.58	0.58	3.57%	487,213
Feb 3, 2026	0.61	0.61	0.51	0.56	0.56	-8.20%	1,551,072
Feb 2, 2026	0.66	0.66	0.61	0.61	0.61	-6.15%	661,361
Jan 30, 2026	0.70	0.70	0.60	0.65	0.65	-7.14%	632,022
Jan 29, 2026	0.71	0.71	0.62	0.70	0.70	-1.41%	1,085,774
Jan 28, 2026	0.75	0.77	0.67	0.71	0.71	-4.05%	908,270
Jan 27, 2026	0.83	0.85	0.65	0.74	0.74	-10.30%	2,442,401
Jan 26, 2026	0.86	0.88	0.77	0.83	0.83	1.85%	1,479,865
Jan 23, 2026	0.67	0.91	0.65	0.81	0.81	20.90%	2,379,418
Jan 22, 2026	0.77	0.77	0.61	0.67	0.67	-14.65%	1,498,215
Jan 21, 2026	0.83	0.90	0.72	0.79	0.79	-8.19%	1,655,909
Jan 20, 2026	0.89	0.91	0.80	0.86	0.86	-4.47%	512,528
Jan 19, 2026	0.91	0.93	0.86	0.90	0.90	-7.25%	494,764
Jan 16, 2026	0.99	1.00	0.84	0.97	0.97	0.52%	1,446,784
Jan 15, 2026	0.99	1.07	0.92	0.96	0.96	4.35%	1,261,497
Jan 14, 2026	1.02	1.02	0.87	0.92	0.92	-8.91%	944,902
Jan 13, 2026	1.07	1.08	0.98	1.01	1.01	-4.72%	1,233,031
Jan 12, 2026	1.15	1.15	1.02	1.06	1.06	-5.36%	829,572
Jan 9, 2026	1.03	1.33	0.98	1.12	1.12	3.70%	2,889,751
Jan 8, 2026	1.14	1.17	1.08	1.08	1.08	-5.26%	904,906
Jan 7, 2026	1.19	1.23	1.12	1.14	1.14	-7.32%	879,412
Jan 5, 2026	1.25	1.25	1.19	1.23	1.23	-2.38%	449,017
Jan 2, 2026	1.31	1.34	1.26	1.26	1.26	-3.82%	290,784
Dec 30, 2025	1.30	1.33	1.25	1.31	1.31	2.34%	219,471
Dec 29, 2025	1.35	1.35	1.24	1.28	1.28	-5.19%	432,049
Dec 23, 2025	1.31	1.35	1.19	1.35	1.35	5.47%	480,266
Dec 22, 2025	1.35	1.44	1.21	1.28	1.28	1.59%	749,228
Dec 19, 2025	1.37	1.38	1.19	1.26	1.26	-8.70%	658,305
Dec 18, 2025	1.47	1.47	1.31	1.38	1.38	-4.17%	346,675
Dec 17, 2025	1.42	1.45	1.34	1.44	1.44	0.70%	262,340