Ortelius International AB (STO:ORTIN)
Sweden · Delayed Price · Currency is SEK 0.0477
+0.0009 (1.92%)
Oct 9, 2026, 5:29 PM CET
Ortelius International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.92% | 665,711 |
| Oct 8, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -0.21% | 7,270,949 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.21% | 128,554 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.89% | 76,162 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.71% | 41,326 |
| Oct 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.02% | 825,866 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.16% | 179,699 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.19% | 1,556,050 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.08% | 489,500 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.21% | 668,340 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.40% | 445,973 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -7.38% | 601,154 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.17% | 91,944 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.64% | 563,352 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.90% | 291,546 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.11% | 919,636 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.66% | 1,219,686 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.91% | 247,452 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.27% | 593,948 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.59% | 469,697 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.19% | 345,152 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.45% | 799,306 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.05% | 496,357 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.32% | 5,247,043 |
| Sep 7, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 13.97% | 1,555,901 |
| Sep 4, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.56% | 285,185 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 666,027 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.88% | 323,636 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.38% | 941,448 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.83% | 524,458 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.67% | 536,740 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.26% | 6,412,574 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.19% | 1,099,040 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.78% | 2,514,098 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.25% | 4,968,052 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,399,455 |
| Aug 20, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -1.14% | 1,900,488 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -15.66% | 3,709,283 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -7.78% | 2,195,731 |
| Aug 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.95% | 1,410,262 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.40% | 1,370,112 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.82% | 1,759,295 |
| Aug 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.18% | 1,194,390 |
| Aug 11, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 6.21% | 2,495,297 |
| Aug 10, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 18.24% | 1,004,104 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.60% | 358,370 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.11% | 157,410 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.28% | 509,666 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.26% | 787,644 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -4.17% | 1,361,657 |