Ortoma AB Class B ORT_B
OMXSTO · Sweden · Health Services
SEK 7.33-0.19 (-2.53%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 7.52 | -0.53% | SEK 7.51 | SEK 7.52 | SEK 7.39 | 3.42K |
| 2026-09-29 | SEK 7.56 | -0.13% | SEK 7.49 | SEK 7.58 | SEK 7.40 | 19.74K |
| 2026-09-28 | SEK 7.57 | -1.30% | SEK 7.67 | SEK 7.93 | SEK 7.44 | 14.59K |
| 2026-09-25 | SEK 7.67 | 0.00% | SEK 7.81 | SEK 7.81 | SEK 7.54 | 23.96K |
| 2026-09-24 | SEK 7.67 | +0.66% | SEK 7.62 | SEK 7.92 | SEK 7.43 | 15.09K |
| 2026-09-23 | SEK 7.62 | -1.80% | SEK 7.76 | SEK 7.76 | SEK 7.46 | 10.07K |
| 2026-09-22 | SEK 7.76 | +1.17% | SEK 7.76 | SEK 7.90 | SEK 7.53 | 23.55K |
| 2026-09-21 | SEK 7.67 | +3.23% | SEK 7.40 | SEK 7.78 | SEK 7.39 | 37.76K |
| 2026-09-18 | SEK 7.43 | 0.00% | SEK 7.42 | SEK 7.58 | SEK 7.25 | 27.67K |
| 2026-09-17 | SEK 7.43 | +1.23% | SEK 7.26 | SEK 7.43 | SEK 7.23 | 2.79K |
| 2026-09-16 | SEK 7.34 | +0.14% | SEK 7.49 | SEK 7.49 | SEK 7.22 | 1.72K |
| 2026-09-15 | SEK 7.33 | +0.83% | SEK 7.31 | SEK 7.35 | SEK 7.20 | 6.43K |
| 2026-09-14 | SEK 7.27 | -1.22% | SEK 7.30 | SEK 7.44 | SEK 7.12 | 27.96K |
| 2026-09-11 | SEK 7.36 | -0.14% | SEK 7.40 | SEK 7.47 | SEK 7.28 | 27.45K |
| 2026-09-10 | SEK 7.37 | +0.55% | SEK 7.34 | SEK 7.37 | SEK 7.34 | 5.87K |
| 2026-09-09 | SEK 7.33 | -0.68% | SEK 7.45 | SEK 7.54 | SEK 7.32 | 9.05K |
| 2026-09-08 | SEK 7.38 | +0.27% | SEK 7.57 | SEK 7.57 | SEK 7.38 | 4.03K |
| 2026-09-07 | SEK 7.36 | +0.55% | SEK 7.41 | SEK 7.60 | SEK 7.36 | 27.16K |
| 2026-09-04 | SEK 7.32 | -1.88% | SEK 7.36 | SEK 7.48 | SEK 7.29 | 14.97K |
| 2026-09-03 | SEK 7.46 | -0.13% | SEK 7.57 | SEK 7.69 | SEK 7.33 | 15.83K |
| 2026-09-02 | SEK 7.47 | -0.53% | SEK 7.56 | SEK 7.58 | SEK 7.37 | 4.95K |
| 2026-09-01 | SEK 7.51 | +0.40% | SEK 7.50 | SEK 7.68 | SEK 7.40 | 21.47K |
| 2026-08-31 | SEK 7.48 | -2.86% | SEK 7.74 | SEK 7.75 | SEK 7.43 | 23.19K |
| 2026-08-28 | SEK 7.70 | -0.65% | SEK 7.95 | SEK 7.95 | SEK 7.50 | 14.55K |
| 2026-08-27 | SEK 7.75 | +0.65% | SEK 7.84 | SEK 7.84 | SEK 7.65 | 4.96K |
| 2026-08-26 | SEK 7.70 | -1.28% | SEK 7.96 | SEK 7.96 | SEK 7.70 | 8.06K |
| 2026-08-25 | SEK 7.80 | +0.65% | SEK 7.70 | SEK 7.84 | SEK 7.64 | 18.62K |
| 2026-08-24 | SEK 7.75 | -0.64% | SEK 7.79 | SEK 7.80 | SEK 7.64 | 11.15K |
| 2026-08-21 | SEK 7.80 | -2.13% | SEK 7.83 | SEK 7.96 | SEK 7.70 | 53.14K |
| 2026-08-20 | SEK 7.97 | -0.38% | SEK 7.80 | SEK 7.99 | SEK 7.79 | 34.92K |
| 2026-08-19 | SEK 8.00 | +1.01% | SEK 7.89 | SEK 8.16 | SEK 7.80 | 11.06K |
| 2026-08-18 | SEK 7.92 | +2.59% | SEK 7.84 | SEK 8.49 | SEK 7.69 | 26.46K |
| 2026-08-17 | SEK 7.72 | +5.61% | SEK 7.17 | SEK 7.88 | SEK 7.17 | 77.35K |
| 2026-08-14 | SEK 7.31 | +1.81% | SEK 7.50 | SEK 7.69 | SEK 7.18 | 55.16K |
| 2026-08-13 | SEK 7.18 | 0.00% | SEK 7.18 | SEK 7.49 | SEK 7.05 | 48.73K |
| 2026-08-12 | SEK 7.18 | -0.14% | SEK 7.12 | SEK 7.26 | SEK 7.04 | 56.67K |
| 2026-08-11 | SEK 7.19 | +1.55% | SEK 7.72 | SEK 7.72 | SEK 7.02 | 48.25K |
| 2026-08-10 | SEK 7.08 | -2.48% | SEK 7.68 | SEK 7.68 | SEK 7.00 | 92.32K |
| 2026-08-07 | SEK 7.26 | -1.63% | SEK 7.41 | SEK 7.71 | SEK 7.02 | 67.91K |
| 2026-08-06 | SEK 7.38 | +2.36% | SEK 7.39 | SEK 7.43 | SEK 7.18 | 27.63K |
| 2026-08-05 | SEK 7.21 | -1.77% | SEK 7.14 | SEK 7.33 | SEK 7.04 | 98.10K |
| 2026-08-04 | SEK 7.34 | -1.21% | SEK 7.43 | SEK 7.45 | SEK 6.93 | 378.94K |
| 2026-08-03 | SEK 7.43 | -2.88% | SEK 7.65 | SEK 7.65 | SEK 7.25 | 27.33K |
| 2026-07-31 | SEK 7.65 | +0.92% | SEK 7.62 | SEK 7.79 | SEK 7.58 | 58.18K |
| 2026-07-30 | SEK 7.58 | -15.68% | SEK 8.00 | SEK 8.00 | SEK 7.00 | 374.22K |
| 2026-07-29 | SEK 8.99 | -0.11% | SEK 8.89 | SEK 9.00 | SEK 8.57 | 27.92K |
| 2026-07-28 | SEK 9.00 | +0.56% | SEK 8.91 | SEK 9.00 | SEK 8.80 | 46.01K |
| 2026-07-27 | SEK 8.95 | +1.70% | SEK 8.80 | SEK 9.20 | SEK 8.70 | 80.79K |
| 2026-07-24 | SEK 8.80 | +5.26% | SEK 8.12 | SEK 9.00 | SEK 8.12 | 25.61K |
| 2026-07-23 | SEK 8.36 | -4.78% | SEK 8.42 | SEK 8.67 | SEK 8.19 | 19.77K |
| 2026-07-22 | SEK 8.78 | +0.92% | SEK 8.65 | SEK 9.45 | SEK 8.41 | 17.77K |
| 2026-07-21 | SEK 8.70 | +1.52% | SEK 8.71 | SEK 8.76 | SEK 8.47 | 12.42K |
| 2026-07-20 | SEK 8.57 | -4.57% | SEK 9.40 | SEK 9.40 | SEK 8.57 | 50.75K |
| 2026-07-17 | SEK 8.98 | +4.91% | SEK 8.60 | SEK 9.10 | SEK 8.50 | 23.98K |
| 2026-07-16 | SEK 8.56 | +2.88% | SEK 8.56 | SEK 8.89 | SEK 8.32 | 49.94K |
| 2026-07-15 | SEK 8.32 | -6.62% | SEK 8.89 | SEK 8.90 | SEK 8.22 | 74.06K |
| 2026-07-14 | SEK 8.91 | -7.57% | SEK 9.59 | SEK 9.63 | SEK 8.35 | 57.07K |
| 2026-07-13 | SEK 9.64 | +0.94% | SEK 9.29 | SEK 9.64 | SEK 9.00 | 33.06K |
| 2026-07-10 | SEK 9.55 | +0.84% | SEK 8.91 | SEK 9.55 | SEK 8.91 | 11.16K |
| 2026-07-09 | SEK 9.47 | -1.15% | SEK 9.58 | SEK 9.58 | SEK 9.24 | 14.47K |
| 2026-07-08 | SEK 9.58 | -4.01% | SEK 9.89 | SEK 9.89 | SEK 9.16 | 70.08K |
| 2026-07-07 | SEK 9.98 | +1.84% | SEK 10.00 | SEK 10.20 | SEK 9.81 | 67.30K |
| 2026-07-06 | SEK 9.80 | +3.70% | SEK 9.90 | SEK 10.36 | SEK 9.65 | 146.28K |
| 2026-07-03 | SEK 9.45 | +8.12% | SEK 8.66 | SEK 9.96 | SEK 8.66 | 265.77K |
| 2026-07-02 | SEK 8.74 | 0.00% | SEK 8.75 | SEK 8.79 | SEK 8.47 | 9.62K |
| 2026-07-01 | SEK 8.74 | +2.82% | SEK 8.49 | SEK 8.76 | SEK 8.30 | 39.00K |
| 2026-06-30 | SEK 8.50 | +0.71% | SEK 8.44 | SEK 8.69 | SEK 8.36 | 98.21K |
| 2026-06-29 | SEK 8.44 | +1.69% | SEK 8.38 | SEK 8.55 | SEK 8.31 | 42.55K |
| 2026-06-26 | SEK 8.30 | -0.36% | SEK 8.26 | SEK 8.76 | SEK 8.15 | 103.95K |
| 2026-06-25 | SEK 8.33 | +5.84% | SEK 8.05 | SEK 8.35 | SEK 8.05 | 150.61K |
| 2026-06-24 | SEK 7.87 | +5.21% | SEK 7.69 | SEK 8.14 | SEK 7.69 | 248.44K |
| 2026-06-23 | SEK 7.48 | +5.35% | SEK 7.04 | SEK 7.49 | SEK 7.02 | 34.64K |
| 2026-06-22 | SEK 7.10 | -4.44% | SEK 7.43 | SEK 7.60 | SEK 7.02 | 36.38K |
| 2026-06-18 | SEK 7.43 | -0.54% | SEK 7.80 | SEK 7.80 | SEK 7.23 | 57.32K |
| 2026-06-17 | SEK 7.47 | -1.32% | SEK 7.71 | SEK 7.71 | SEK 7.47 | 37.10K |
| 2026-06-16 | SEK 7.57 | -0.26% | SEK 7.69 | SEK 7.76 | SEK 7.55 | 57.33K |
| 2026-06-15 | SEK 7.59 | +1.20% | SEK 7.31 | SEK 7.86 | SEK 7.31 | 26.37K |
| 2026-06-12 | SEK 7.50 | +0.54% | SEK 7.51 | SEK 7.51 | SEK 7.44 | 9.45K |
| 2026-06-11 | SEK 7.46 | -2.61% | SEK 7.53 | SEK 7.65 | SEK 7.23 | 80.02K |
| 2026-06-10 | SEK 7.66 | -1.16% | SEK 7.64 | SEK 7.83 | SEK 7.42 | 51.04K |
| 2026-06-09 | SEK 7.75 | 0.00% | SEK 8.30 | SEK 8.37 | SEK 7.62 | 39.44K |
| 2026-06-08 | SEK 7.75 | -1.15% | SEK 7.82 | SEK 7.84 | SEK 7.68 | 35.79K |
| 2026-06-05 | SEK 7.84 | -1.38% | SEK 7.80 | SEK 7.95 | SEK 7.63 | 34.67K |
| 2026-06-04 | SEK 7.95 | +0.63% | SEK 7.80 | SEK 7.95 | SEK 7.72 | 46.58K |
| 2026-06-03 | SEK 7.90 | 0.00% | SEK 7.90 | SEK 8.15 | SEK 7.80 | 72.61K |
| 2026-06-02 | SEK 7.90 | +0.77% | SEK 7.84 | SEK 8.07 | SEK 7.76 | 88.02K |
| 2026-06-01 | SEK 7.84 | -2.24% | SEK 8.18 | SEK 8.19 | SEK 7.72 | 72.79K |
| 2026-05-29 | SEK 8.02 | -3.72% | SEK 8.34 | SEK 8.34 | SEK 7.94 | 98.12K |
| 2026-05-28 | SEK 8.33 | -0.12% | SEK 8.28 | SEK 8.44 | SEK 8.22 | 28.51K |
| 2026-05-27 | SEK 8.34 | -1.77% | SEK 8.51 | SEK 8.51 | SEK 8.24 | 76.91K |