Ortivus AB Class A ORTI_A
OMXSTO · Sweden · Technology Services
SEK 1.96-0.22 (-10.09%)
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 2.18 | +9.00% | SEK 2.18 | SEK 2.18 | SEK 2.18 | 1 |
| 2026-09-29 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 0 |
| 2026-09-28 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 0 |
| 2026-09-25 | SEK 2.00 | +5.26% | SEK 2.30 | SEK 2.30 | SEK 2.00 | 408 |
| 2026-09-24 | SEK 1.90 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 0 |
| 2026-09-23 | SEK 1.90 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 0 |
| 2026-09-22 | SEK 1.90 | +14.46% | SEK 2.00 | SEK 2.00 | SEK 1.90 | 500 |
| 2026-09-21 | SEK 1.66 | -8.79% | SEK 1.71 | SEK 1.71 | SEK 1.66 | 1.09K |
| 2026-09-18 | SEK 1.82 | -17.27% | SEK 1.82 | SEK 1.82 | SEK 1.82 | 621 |
| 2026-09-17 | SEK 2.20 | +4.76% | SEK 2.36 | SEK 2.36 | SEK 2.20 | 225 |
| 2026-09-16 | SEK 2.10 | 0.00% | SEK 2.10 | SEK 2.10 | SEK 2.10 | 0 |
| 2026-09-15 | SEK 2.10 | -4.55% | SEK 2.10 | SEK 2.10 | SEK 2.10 | 18 |
| 2026-09-14 | SEK 2.20 | +8.91% | SEK 2.20 | SEK 2.20 | SEK 2.20 | 5 |
| 2026-09-11 | SEK 2.02 | +1.00% | SEK 2.00 | SEK 2.02 | SEK 2.00 | 678 |
| 2026-09-10 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 0 |
| 2026-09-09 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 0 |
| 2026-09-08 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 0 |
| 2026-09-07 | SEK 2.00 | +1.01% | SEK 2.12 | SEK 2.12 | SEK 2.00 | 624 |
| 2026-09-04 | SEK 1.98 | 0.00% | SEK 1.98 | SEK 1.98 | SEK 1.98 | 0 |
| 2026-09-03 | SEK 1.98 | 0.00% | SEK 1.98 | SEK 1.98 | SEK 1.98 | 0 |
| 2026-09-02 | SEK 1.98 | +3.13% | SEK 1.98 | SEK 1.98 | SEK 1.98 | 963 |
| 2026-09-01 | SEK 1.92 | 0.00% | SEK 1.92 | SEK 1.92 | SEK 1.92 | 0 |
| 2026-08-31 | SEK 1.92 | +2.13% | SEK 1.91 | SEK 1.92 | SEK 1.91 | 436 |
| 2026-08-28 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 181 |
| 2026-08-27 | SEK 1.88 | -6.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 8 |
| 2026-08-26 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 0 |
| 2026-08-25 | SEK 2.00 | 0.00% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 56 |
| 2026-08-24 | SEK 2.00 | -15.25% | SEK 2.00 | SEK 2.38 | SEK 2.00 | 524 |
| 2026-08-21 | SEK 2.36 | 0.00% | SEK 2.36 | SEK 2.36 | SEK 2.36 | 0 |
| 2026-08-20 | SEK 2.36 | 0.00% | SEK 2.38 | SEK 2.38 | SEK 1.92 | 2.79K |
| 2026-08-19 | SEK 2.36 | 0.00% | SEK 2.36 | SEK 2.36 | SEK 2.36 | 109 |
| 2026-08-18 | SEK 2.36 | 0.00% | SEK 1.94 | SEK 2.36 | SEK 1.94 | 907 |
| 2026-08-17 | SEK 2.36 | +22.92% | SEK 2.36 | SEK 2.36 | SEK 2.36 | 50 |
| 2026-08-14 | SEK 1.92 | -19.33% | SEK 2.38 | SEK 2.38 | SEK 1.92 | 1.31K |
| 2026-08-13 | SEK 2.38 | +1.71% | SEK 2.38 | SEK 2.38 | SEK 2.38 | 22 |
| 2026-08-12 | SEK 2.34 | 0.00% | SEK 2.34 | SEK 2.34 | SEK 2.34 | 0 |
| 2026-08-11 | SEK 2.34 | 0.00% | SEK 1.90 | SEK 2.34 | SEK 1.90 | 1.77K |
| 2026-08-10 | SEK 2.34 | +1.74% | SEK 2.30 | SEK 2.34 | SEK 2.30 | 853 |
| 2026-08-07 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 0 |
| 2026-08-06 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 0 |
| 2026-08-05 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 444 |
| 2026-08-04 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 0 |
| 2026-08-03 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 20 |
| 2026-07-31 | SEK 2.30 | +22.34% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 559 |
| 2026-07-30 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-29 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-28 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-27 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-24 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-23 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-22 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-21 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-20 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-17 | SEK 1.88 | -15.32% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 578 |
| 2026-07-16 | SEK 2.22 | +18.09% | SEK 2.34 | SEK 2.34 | SEK 2.22 | 600 |
| 2026-07-15 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 0 |
| 2026-07-14 | SEK 1.88 | -6.93% | SEK 1.89 | SEK 1.89 | SEK 1.88 | 432 |
| 2026-07-13 | SEK 2.02 | +6.88% | SEK 2.02 | SEK 2.02 | SEK 2.02 | 376 |
| 2026-07-10 | SEK 1.89 | 0.00% | SEK 1.89 | SEK 1.89 | SEK 1.89 | 0 |
| 2026-07-09 | SEK 1.89 | -7.35% | SEK 1.88 | SEK 1.89 | SEK 1.88 | 115 |
| 2026-07-08 | SEK 2.04 | +6.81% | SEK 1.86 | SEK 2.04 | SEK 1.86 | 5.18K |
| 2026-07-07 | SEK 1.91 | 0.00% | SEK 1.91 | SEK 1.91 | SEK 1.91 | 0 |
| 2026-07-06 | SEK 1.91 | 0.00% | SEK 1.91 | SEK 1.91 | SEK 1.91 | 0 |
| 2026-07-03 | SEK 1.91 | 0.00% | SEK 1.91 | SEK 1.91 | SEK 1.91 | 0 |
| 2026-07-02 | SEK 1.91 | 0.00% | SEK 1.91 | SEK 1.91 | SEK 1.91 | 0 |
| 2026-07-01 | SEK 1.91 | 0.00% | SEK 1.91 | SEK 1.91 | SEK 1.91 | 0 |
| 2026-06-30 | SEK 1.91 | -17.67% | SEK 1.90 | SEK 1.91 | SEK 1.90 | 837 |
| 2026-06-29 | SEK 2.32 | 0.00% | SEK 2.32 | SEK 2.32 | SEK 2.32 | 0 |
| 2026-06-26 | SEK 2.32 | +22.11% | SEK 2.30 | SEK 2.32 | SEK 2.30 | 1.18K |
| 2026-06-25 | SEK 1.90 | -17.39% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 50 |
| 2026-06-24 | SEK 2.30 | +21.05% | SEK 1.90 | SEK 2.30 | SEK 1.90 | 365 |
| 2026-06-23 | SEK 1.90 | -5.00% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 500 |
| 2026-06-22 | SEK 2.00 | -9.09% | SEK 2.20 | SEK 2.20 | SEK 2.00 | 210 |
| 2026-06-18 | SEK 2.20 | -4.35% | SEK 2.20 | SEK 2.20 | SEK 2.20 | 16 |
| 2026-06-17 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 0 |
| 2026-06-16 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 298 |
| 2026-06-15 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 100 |
| 2026-06-12 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 0 |
| 2026-06-11 | SEK 2.30 | +21.05% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 303 |
| 2026-06-10 | SEK 1.90 | +1.06% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 11 |
| 2026-06-09 | SEK 1.88 | -3.09% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 10 |
| 2026-06-08 | SEK 1.94 | 0.00% | SEK 1.94 | SEK 1.94 | SEK 1.94 | 28 |
| 2026-06-05 | SEK 1.94 | +4.30% | SEK 1.94 | SEK 1.94 | SEK 1.94 | 100 |
| 2026-06-04 | SEK 1.86 | -10.58% | SEK 1.86 | SEK 1.86 | SEK 1.86 | 91 |
| 2026-06-03 | SEK 2.08 | +12.43% | SEK 1.88 | SEK 2.16 | SEK 1.88 | 1.85K |
| 2026-06-02 | SEK 1.85 | -20.94% | SEK 2.34 | SEK 2.34 | SEK 1.85 | 2.71K |
| 2026-06-01 | SEK 2.34 | +17.59% | SEK 2.34 | SEK 2.34 | SEK 2.34 | 3.31K |
| 2026-05-29 | SEK 1.99 | -14.96% | SEK 1.85 | SEK 1.99 | SEK 1.85 | 343 |
| 2026-05-28 | SEK 2.34 | +0.86% | SEK 2.32 | SEK 2.38 | SEK 2.32 | 675 |
| 2026-05-27 | SEK 2.32 | +0.87% | SEK 2.30 | SEK 2.32 | SEK 2.30 | 260 |