Ortelius International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.28	0.29	0.29	-41.94%	8,786,447
Apr 27, 2026	0.40	0.52	0.37	0.50	0.50	25.19%	2,447,333
Apr 24, 2026	0.35	0.41	0.35	0.40	0.40	14.82%	1,654,744
Apr 23, 2026	0.33	0.38	0.31	0.35	0.35	12.10%	3,863,221
Apr 22, 2026	0.34	0.34	0.31	0.31	0.31	-9.49%	1,060,909
Apr 21, 2026	0.32	0.44	0.31	0.34	0.34	7.54%	2,466,358
Apr 20, 2026	0.28	0.35	0.28	0.32	0.32	6.34%	1,708,508
Apr 17, 2026	0.29	0.32	0.28	0.30	0.30	3.28%	467,792
Apr 16, 2026	0.28	0.31	0.28	0.29	0.29	-5.54%	431,860
Apr 15, 2026	0.26	0.35	0.26	0.31	0.31	2.33%	774,372
Apr 14, 2026	0.30	0.30	0.26	0.30	0.30	-1.48%	253,651
Apr 13, 2026	0.30	0.32	0.25	0.30	0.30	-12.88%	538,836
Apr 10, 2026	0.25	0.37	0.21	0.35	0.35	38.14%	1,916,115
Apr 9, 2026	0.27	0.27	0.22	0.25	0.25	-9.32%	634,908
Apr 8, 2026	0.36	0.36	0.25	0.28	0.28	-22.50%	2,794,708
Apr 7, 2026	0.39	0.40	0.36	0.36	0.36	-7.22%	182,315
Apr 2, 2026	0.40	0.40	0.37	0.39	0.39	-2.51%	161,368
Apr 1, 2026	0.46	0.50	0.38	0.40	0.40	-13.10%	1,818,184
Mar 31, 2026	0.44	0.46	0.40	0.46	0.46	1.78%	444,983
Mar 30, 2026	0.40	0.50	0.38	0.45	0.45	4.17%	744,742
Mar 27, 2026	0.52	0.57	0.35	0.43	0.43	-8.09%	1,203,648
Mar 26, 2026	0.46	0.50	0.45	0.47	0.47	5.86%	474,072
Mar 25, 2026	0.50	0.56	0.44	0.44	0.44	-7.11%	363,246
Mar 24, 2026	0.49	0.49	0.45	0.48	0.48	-2.85%	155,736
Mar 23, 2026	0.50	0.50	0.46	0.49	0.49	-1.60%	350,235
Mar 20, 2026	0.45	0.62	0.42	0.50	0.50	15.74%	735,105
Mar 19, 2026	0.43	0.43	0.41	0.43	0.43	0.93%	152,253
Mar 18, 2026	0.46	0.46	0.40	0.43	0.43	-6.14%	234,050
Mar 17, 2026	0.46	0.48	0.44	0.46	0.46	-1.72%	578,453
Mar 16, 2026	0.45	0.48	0.43	0.46	0.46	3.57%	201,063
Mar 13, 2026	0.42	0.45	0.41	0.45	0.45	0.90%	167,111
Mar 12, 2026	0.41	0.45	0.41	0.44	0.44	-	256,169
Mar 11, 2026	0.47	0.48	0.41	0.44	0.44	-6.33%	517,641
Mar 10, 2026	0.47	0.49	0.40	0.47	0.47	-0.42%	144,520
Mar 9, 2026	0.46	0.48	0.45	0.48	0.48	0.85%	175,912
Mar 6, 2026	0.46	0.49	0.46	0.47	0.47	-1.67%	110,311
Mar 5, 2026	0.49	0.50	0.46	0.48	0.48	-2.83%	227,451
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