Stockholm - Delayed Quote SEK

Ortivus AB (publ) (ORTI-B.ST)

Compare
1.7500 +0.0600 (+3.55%)
At close: 4:42 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 1.6300 1.7500 1.6300 1.7500 1.7500 17,150
Nov 18, 2024 1.7700 1.7700 1.6300 1.6900 1.6900 26,782
Nov 15, 2024 1.7950 1.7950 1.6450 1.7650 1.7650 7,584
Nov 14, 2024 1.5800 1.8000 1.5750 1.8000 1.8000 78,910
Nov 13, 2024 1.6300 1.6300 1.5500 1.5800 1.5800 9,444
Nov 12, 2024 1.6100 1.6450 1.5400 1.6250 1.6250 5,454
Nov 11, 2024 1.5900 1.6500 1.5300 1.6050 1.6050 49,776
Nov 8, 2024 1.6200 1.6600 1.5300 1.6500 1.6500 47,622
Nov 7, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 50
Nov 6, 2024 1.5900 1.6000 1.5900 1.6000 1.6000 604
Nov 5, 2024 1.5900 1.5950 1.5900 1.5950 1.5950 2,468
Nov 4, 2024 1.5900 1.6250 1.5900 1.6100 1.6100 4,152
Nov 1, 2024 1.5950 1.5950 1.5950 1.5950 1.5950 2,500
Oct 31, 2024 1.6250 1.6400 1.5900 1.6400 1.6400 4,205
Oct 30, 2024 1.6450 1.6500 1.6100 1.6500 1.6500 3,053
Oct 29, 2024 1.6450 1.6500 1.5900 1.6450 1.6450 5,311
Oct 28, 2024 1.5650 1.6500 1.5650 1.6450 1.6450 1,017
Oct 25, 2024 1.6400 1.6500 1.6400 1.6450 1.6450 2,719
Oct 24, 2024 1.6500 1.6500 1.5750 1.5750 1.5750 170
Oct 23, 2024 1.6000 1.6500 1.6000 1.6500 1.6500 2,356
Oct 22, 2024 1.6050 1.6550 1.6050 1.6050 1.6050 1,486
Oct 21, 2024 1.6700 1.6700 1.6050 1.6700 1.6700 184
Oct 18, 2024 1.6500 1.6700 1.5800 1.6700 1.6700 1,136
Oct 17, 2024 1.5800 1.6400 1.5800 1.6400 1.6400 348
Oct 16, 2024 1.5800 1.6400 1.5800 1.6400 1.6400 2,108
Oct 15, 2024 1.6700 1.6700 1.6100 1.6100 1.6100 1,100
Oct 14, 2024 1.6800 1.6800 1.5800 1.6750 1.6750 5,763
Oct 11, 2024 1.6350 1.6800 1.6000 1.6800 1.6800 5,364
Oct 10, 2024 1.6350 1.6550 1.5950 1.6350 1.6350 3,323
Oct 9, 2024 1.6700 1.6700 1.6000 1.6200 1.6200 1,936
Oct 8, 2024 1.6100 1.6850 1.6100 1.6150 1.6150 2,820
Oct 7, 2024 1.6700 1.6900 1.6700 1.6900 1.6900 410
Oct 4, 2024 1.6700 1.6850 1.5700 1.6700 1.6700 4,107
Oct 3, 2024 1.5800 1.7100 1.5800 1.6550 1.6550 9,775
Oct 2, 2024 1.5750 1.6700 1.5750 1.5750 1.5750 2,837
Oct 1, 2024 1.5650 1.6600 1.5650 1.6600 1.6600 1,998
Sep 30, 2024 1.5900 1.6700 1.5900 1.6500 1.6500 15,263
Sep 27, 2024 1.6450 1.6550 1.5900 1.6550 1.6550 21,417
Sep 26, 2024 1.6700 1.6700 1.6450 1.6650 1.6650 1,596
Sep 25, 2024 1.6450 1.6750 1.6400 1.6750 1.6750 19,624
Sep 24, 2024 1.6500 1.6750 1.6400 1.6750 1.6750 17,483
Sep 23, 2024 1.7100 1.7100 1.6500 1.6850 1.6850 6,524
Sep 20, 2024 1.6550 1.7100 1.6500 1.7100 1.7100 12,765
Sep 19, 2024 1.6950 1.7100 1.6550 1.7000 1.7000 1,791
Sep 18, 2024 1.6900 1.7000 1.6700 1.7000 1.7000 700
Sep 17, 2024 1.7000 1.7200 1.7000 1.7000 1.7000 8,831
Sep 16, 2024 1.6800 1.7250 1.6600 1.7200 1.7200 2,364
Sep 13, 2024 1.7200 1.7300 1.7200 1.7300 1.7300 2,524
Sep 12, 2024 1.6450 1.7300 1.6450 1.7200 1.7200 10,634
Sep 11, 2024 1.6650 1.7200 1.6650 1.7200 1.7200 1,549
Sep 10, 2024 1.6450 1.6650 1.6400 1.6650 1.6650 12,246
Sep 9, 2024 1.6650 1.6700 1.6450 1.6700 1.6700 15,119
Sep 6, 2024 1.6700 1.7250 1.6350 1.6650 1.6650 25,530
Sep 5, 2024 1.7300 1.7350 1.6650 1.7300 1.7300 1,100
Sep 4, 2024 1.7300 1.7350 1.6650 1.7300 1.7300 11,490
Sep 3, 2024 1.6700 1.7350 1.6700 1.7350 1.7350 18,350
Sep 2, 2024 1.7250 1.7350 1.6700 1.7350 1.7350 953
Aug 30, 2024 1.7250 1.7700 1.7200 1.7250 1.7250 30,592
Aug 29, 2024 1.7900 1.7900 1.7300 1.7350 1.7350 2,646
Aug 28, 2024 1.7900 1.7900 1.7250 1.7900 1.7900 3,456
Aug 27, 2024 1.8000 1.8500 1.7450 1.7900 1.7900 15,792
Aug 26, 2024 1.7600 1.8000 1.7050 1.8000 1.8000 16,893
Aug 23, 2024 1.7400 1.7600 1.6800 1.7600 1.7600 10,953
Aug 22, 2024 1.6500 1.7400 1.6500 1.7400 1.7400 3,167
Aug 21, 2024 1.7000 1.7200 1.6500 1.7200 1.7200 14,630
Aug 20, 2024 1.7000 1.7800 1.6500 1.7000 1.7000 21,859
Aug 19, 2024 1.7000 1.8150 1.7000 1.7000 1.7000 768
Aug 16, 2024 1.7600 1.8100 1.6650 1.7000 1.7000 27,723
Aug 15, 2024 1.8500 1.8500 1.6950 1.7600 1.7600 3,672
Aug 14, 2024 1.8650 1.8650 1.7500 1.8500 1.8500 5,275
Aug 13, 2024 1.8200 1.8650 1.6850 1.8650 1.8650 3,970
Aug 12, 2024 1.6550 1.8550 1.6550 1.8200 1.8200 19,978
Aug 9, 2024 1.7200 1.8050 1.7050 1.7250 1.7250 16,155
Aug 8, 2024 1.8850 1.8850 1.6950 1.7450 1.7450 66,288
Aug 7, 2024 1.8600 1.9000 1.4550 1.8200 1.8200 30,904
Aug 6, 2024 2.1000 2.1000 1.8100 1.8600 1.8600 73,480
Aug 5, 2024 1.9050 2.1100 1.9000 2.1000 2.1000 92,594
Aug 2, 2024 2.0100 2.0100 1.9000 1.9200 1.9200 10,269
Aug 1, 2024 2.0500 2.0500 1.9500 2.0200 2.0200 4,438
Jul 31, 2024 2.1900 2.2000 1.8600 2.0500 2.0500 103,694
Jul 30, 2024 2.1600 2.2000 2.1400 2.2000 2.2000 2,531
Jul 29, 2024 2.2000 2.2000 2.1000 2.1500 2.1500 12,164
Jul 26, 2024 2.1700 2.2000 2.1700 2.2000 2.2000 1,473
Jul 25, 2024 2.2500 2.2500 2.1600 2.1600 2.1600 10,655
Jul 24, 2024 2.1900 2.2500 2.1900 2.2500 2.2500 17,932
Jul 23, 2024 2.2500 2.2600 2.1800 2.1800 2.1800 7,413
Jul 22, 2024 2.2900 2.2900 2.1700 2.2600 2.2600 8,259
Jul 19, 2024 2.2000 2.3000 2.2000 2.2900 2.2900 21,290
Jul 18, 2024 2.2500 2.2700 2.2000 2.2000 2.2000 44,924
Jul 17, 2024 2.3000 2.3000 2.2600 2.2900 2.2900 9,077
Jul 16, 2024 2.2400 2.3100 2.2400 2.3000 2.3000 1,198
Jul 15, 2024 2.2600 2.3400 2.2300 2.3300 2.3300 14,434
Jul 12, 2024 2.2600 2.3000 2.2600 2.3000 2.3000 1,379
Jul 11, 2024 2.2500 2.3400 2.2500 2.2500 2.2500 2,829
Jul 10, 2024 2.2400 2.2500 2.2000 2.2500 2.2500 3,820
Jul 9, 2024 2.2000 2.2900 2.2000 2.2300 2.2300 13,993
Jul 8, 2024 2.3500 2.4300 2.2000 2.2100 2.2100 21,955
Jul 5, 2024 2.2900 2.3500 2.2500 2.3500 2.3500 56,428
Jul 4, 2024 2.1800 2.2900 2.1800 2.2900 2.2900 4,902
Jul 3, 2024 2.2300 2.3100 2.1700 2.2200 2.2200 59,769
Jul 2, 2024 2.2200 2.2400 2.1000 2.2300 2.2300 19,074
Jul 1, 2024 2.2000 2.2300 2.1000 2.2300 2.2300 13,899
Jun 28, 2024 2.2000 2.2500 2.2000 2.2400 2.2400 10,746
Jun 27, 2024 2.1900 2.2100 2.1900 2.2100 2.2100 1,000
Jun 26, 2024 2.1800 2.2500 2.1800 2.1900 2.1900 21,574
Jun 25, 2024 2.1900 2.2000 2.1400 2.1900 2.1900 28,511
Jun 24, 2024 2.2200 2.2200 2.1400 2.2200 2.2200 14,247
Jun 20, 2024 2.2100 2.2400 2.1800 2.2400 2.2400 18,939
Jun 19, 2024 2.2000 2.2200 2.0100 2.2100 2.2100 48,216
Jun 18, 2024 2.1900 2.3600 2.1100 2.2100 2.2100 80,834
Jun 17, 2024 2.3300 2.4000 2.0900 2.2000 2.2000 19,440
Jun 14, 2024 2.5000 2.5000 2.0600 2.3400 2.3400 234,493
Jun 13, 2024 2.7600 2.7800 2.4900 2.5200 2.5200 77,426
Jun 12, 2024 2.6600 2.7600 2.6200 2.7600 2.7600 9,719
Jun 11, 2024 2.6900 2.6900 2.6100 2.6600 2.6600 9,584
Jun 10, 2024 2.8200 2.8200 2.5200 2.6900 2.6900 75,816
Jun 7, 2024 2.9800 2.9800 2.8200 2.8200 2.8200 22,048
Jun 5, 2024 2.8400 2.9800 2.8400 2.9800 2.9800 2,126
Jun 4, 2024 2.9900 2.9900 2.8500 2.9800 2.9800 4,459
Jun 3, 2024 2.9200 2.9900 2.9100 2.9900 2.9900 52,705
May 31, 2024 2.6500 3.0000 2.6500 2.8500 2.8500 28,147
May 30, 2024 2.9600 2.9600 2.7400 2.8700 2.8700 14,265
May 29, 2024 2.8400 2.9600 2.8400 2.9600 2.9600 28,194
May 28, 2024 2.5000 3.2100 2.4500 2.7100 2.7100 73,451
May 27, 2024 2.5000 2.5100 2.4600 2.5000 2.5000 2,913
May 24, 2024 2.5300 2.5300 2.4500 2.5100 2.5100 7,692
May 23, 2024 2.4700 2.5300 2.4700 2.5300 2.5300 24,377
May 22, 2024 2.5300 2.5300 2.5000 2.5300 2.5300 625
May 21, 2024 2.5100 2.5600 2.4900 2.5300 2.5300 22,129
May 20, 2024 2.4900 2.5100 2.4600 2.5100 2.5100 10,906
May 17, 2024 2.5100 2.5100 2.4700 2.4900 2.4900 2,883
May 16, 2024 2.4900 2.5200 2.4800 2.5100 2.5100 13,030
May 15, 2024 2.5300 2.5400 2.4800 2.5300 2.5300 14,462
May 14, 2024 2.5600 2.5600 2.4600 2.5300 2.5300 5,197
May 13, 2024 2.4800 2.5600 2.4600 2.5600 2.5600 11,237
May 10, 2024 2.5300 2.5700 2.4700 2.4800 2.4800 5,897
May 8, 2024 2.5000 2.5400 2.4500 2.5300 2.5300 13,884
May 7, 2024 2.5500 2.5600 2.5000 2.5000 2.5000 11,350
May 6, 2024 2.5900 2.5900 2.4800 2.5600 2.5600 2,595
May 3, 2024 2.5000 2.5900 2.4700 2.5900 2.5900 2,828
May 2, 2024 2.5400 2.5800 2.5400 2.5800 2.5800 3,836
Apr 30, 2024 2.5500 2.5600 2.5100 2.5600 2.5600 5,441
Apr 29, 2024 2.5000 2.5600 2.5000 2.5500 2.5500 7,600
Apr 26, 2024 2.5300 2.5800 2.5000 2.5700 2.5700 13,416
Apr 25, 2024 2.6400 2.6400 2.5500 2.6000 2.6000 23,704
Apr 24, 2024 2.6100 2.6500 2.6000 2.6500 2.6500 10,975
Apr 23, 2024 2.6900 2.6900 2.5700 2.6300 2.6300 18,256
Apr 22, 2024 2.6900 2.6900 2.5400 2.6800 2.6800 6,785
Apr 19, 2024 2.5900 2.6900 2.5900 2.6900 2.6900 87
Apr 18, 2024 2.7000 2.7100 2.5500 2.7000 2.7000 2,528
Apr 17, 2024 2.6300 2.7000 2.5300 2.7000 2.7000 9,728
Apr 16, 2024 2.8400 2.8400 2.4800 2.6300 2.6300 36,823
Apr 15, 2024 2.8100 2.8400 2.7200 2.8400 2.8400 3,979
Apr 12, 2024 2.8000 2.8400 2.7600 2.8100 2.8100 4,988
Apr 11, 2024 2.7400 2.8300 2.7300 2.8000 2.8000 5,486
Apr 10, 2024 2.8400 2.8400 2.7700 2.8100 2.8100 1,190
Apr 9, 2024 2.7400 2.8400 2.7400 2.8400 2.8400 4,539
Apr 8, 2024 2.7400 2.8700 2.7400 2.8500 2.8500 24,567
Apr 5, 2024 2.6900 2.7900 2.6900 2.7600 2.7600 5,630
Apr 4, 2024 2.7500 2.7500 2.6800 2.7300 2.7300 2,706
Apr 3, 2024 2.7000 2.7700 2.6500 2.7600 2.7600 41,419
Apr 2, 2024 2.9000 2.9100 2.6300 2.8400 2.8400 17,725
Mar 28, 2024 3.0100 3.1100 2.8500 2.9100 2.9100 18,694
Mar 27, 2024 3.1300 3.1700 3.0100 3.1100 3.1100 12,872
Mar 26, 2024 3.0200 3.2000 3.0000 3.1300 3.1300 61,318
Mar 25, 2024 2.7500 3.3500 2.7100 3.0000 3.0000 42,421
Mar 22, 2024 2.8800 2.9100 2.8000 2.8000 2.8000 6,446
Mar 21, 2024 2.8600 2.8900 2.7000 2.8900 2.8900 21,674
Mar 20, 2024 2.8400 3.0000 2.5900 2.8900 2.8900 24,567
Mar 19, 2024 3.0800 3.1000 2.9000 3.0400 3.0400 6,986
Mar 18, 2024 3.0100 3.1000 2.7200 3.0800 3.0800 5,241
Mar 15, 2024 2.9000 3.0400 2.9000 3.0100 3.0100 4,790
Mar 14, 2024 3.0600 3.0600 2.9100 3.0000 3.0000 7,811
Mar 13, 2024 3.1300 3.1800 3.0700 3.1100 3.1100 3,566
Mar 12, 2024 3.1000 3.2000 2.9300 3.1900 3.1900 16,840
Mar 11, 2024 3.0000 3.1000 3.0000 3.1000 3.1000 1,766
Mar 8, 2024 3.0400 3.1000 2.9500 3.0000 3.0000 13,127
Mar 7, 2024 3.1000 3.3000 3.0000 3.0400 3.0400 16,990
Mar 6, 2024 3.1000 3.2600 3.0000 3.2000 3.2000 9,829
Mar 5, 2024 3.3000 3.3000 3.1200 3.1900 3.1900 17,176
Mar 4, 2024 3.0300 3.4800 3.0000 3.3000 3.3000 29,290
Mar 1, 2024 3.1000 3.2300 3.0100 3.0400 3.0400 21,339
Feb 29, 2024 3.3100 3.3800 2.9800 3.1000 3.1000 68,408
Feb 28, 2024 3.4900 3.4900 3.3500 3.4300 3.4300 12,959
Feb 27, 2024 3.4200 3.4900 3.1200 3.4900 3.4900 3,339
Feb 26, 2024 3.4500 3.4900 3.4100 3.4900 3.4900 3,275
Feb 23, 2024 3.4900 3.5000 3.3000 3.4500 3.4500 21,519
Feb 22, 2024 3.2000 3.6000 2.9500 3.4900 3.4900 71,527
Feb 21, 2024 3.2800 3.3900 2.9000 3.1000 3.1000 13,538
Feb 20, 2024 3.4400 3.4400 3.1300 3.1300 3.1300 21,703
Feb 19, 2024 3.1000 3.5000 3.1000 3.4400 3.4400 13,181
Feb 16, 2024 3.0000 3.2900 2.5300 3.2700 3.2700 55,953
Feb 15, 2024 3.2000 3.2900 3.0100 3.2900 3.2900 6,984
Feb 14, 2024 3.2100 3.3400 3.1600 3.3000 3.3000 12,633
Feb 13, 2024 3.2500 3.4900 3.1600 3.2100 3.2100 909
Feb 12, 2024 3.5000 3.5000 3.1100 3.2500 3.2500 63,793
Feb 9, 2024 3.6000 3.6200 3.5000 3.5000 3.5000 24,909
Feb 8, 2024 3.5000 3.7300 3.5000 3.6000 3.6000 4,258
Feb 7, 2024 3.6800 3.7300 3.5100 3.6300 3.6300 10,894
Feb 6, 2024 3.5100 3.7100 3.5000 3.6800 3.6800 16,107
Feb 5, 2024 3.5600 3.6500 3.5100 3.6100 3.6100 3,291
Feb 2, 2024 3.6800 3.6900 3.5500 3.6900 3.6900 4,676
Feb 1, 2024 3.6400 3.6800 3.5600 3.6800 3.6800 3,382
Jan 31, 2024 3.7200 3.7900 3.5400 3.6900 3.6900 30,624
Jan 30, 2024 3.7200 3.7900 3.5100 3.7000 3.7000 20,262
Jan 29, 2024 3.7000 3.7800 3.6400 3.7200 3.7200 3,230
Jan 26, 2024 3.7900 3.7900 3.5600 3.7800 3.7800 46,143
Jan 25, 2024 3.2200 3.8000 3.2100 3.7900 3.7900 26,479
Jan 24, 2024 3.2400 3.3600 3.2000 3.2700 3.2700 6,780
Jan 23, 2024 3.1400 3.2400 3.1400 3.2400 3.2400 264
Jan 22, 2024 3.1800 3.1800 3.0100 3.1400 3.1400 8,336
Jan 19, 2024 3.2300 3.2300 3.1300 3.1800 3.1800 3,788
Jan 18, 2024 3.2600 3.4000 3.1300 3.2300 3.2300 7,504
Jan 17, 2024 3.2000 3.3000 3.1400 3.2600 3.2600 2,101
Jan 16, 2024 3.2400 3.3300 3.1200 3.3300 3.3300 7,282
Jan 15, 2024 3.3300 3.3300 3.2400 3.3300 3.3300 4,105
Jan 12, 2024 3.2700 3.3600 3.1700 3.3600 3.3600 17,376
Jan 11, 2024 3.4900 3.5600 3.1300 3.3700 3.3700 64,329
Jan 10, 2024 3.5500 3.6600 3.3900 3.5000 3.5000 26,487
Jan 9, 2024 3.8000 3.8000 3.5000 3.6000 3.6000 17,831
Jan 8, 2024 3.8000 3.8000 3.6600 3.8000 3.8000 5,403
Jan 5, 2024 3.7000 3.8000 3.6400 3.8000 3.8000 32,646
Jan 4, 2024 3.7400 3.8100 3.7100 3.8000 3.8000 14,026
Jan 3, 2024 3.7400 3.7400 3.6400 3.7200 3.7200 14,099
Jan 2, 2024 3.7000 3.8400 3.5200 3.7000 3.7000 11,878
Dec 29, 2023 3.7000 3.7900 3.5200 3.7100 3.7100 25,197
Dec 28, 2023 3.7900 3.7900 3.5900 3.7000 3.7000 48,328
Dec 27, 2023 3.8700 3.8700 3.7200 3.7900 3.7900 16,271
Dec 22, 2023 3.6900 3.8700 3.6500 3.8700 3.8700 27,244
Dec 21, 2023 3.8200 3.8700 3.7000 3.8700 3.8700 9,420
Dec 20, 2023 3.8500 3.8500 3.6400 3.8200 3.8200 23,105
Dec 19, 2023 3.6600 3.8800 3.6600 3.8800 3.8800 7,841
Dec 18, 2023 3.8500 3.9000 3.7000 3.8000 3.8000 39,926
Dec 15, 2023 3.5000 3.9000 3.5000 3.8500 3.8500 76,913
Dec 14, 2023 3.3100 3.6000 3.3100 3.5000 3.5000 25,272
Dec 13, 2023 3.5000 3.6500 3.3000 3.4800 3.4800 30,579
Dec 12, 2023 3.6000 3.6000 3.4000 3.5000 3.5000 11,905
Dec 11, 2023 3.7000 3.9000 3.5300 3.6000 3.6000 21,524
Dec 8, 2023 3.8900 3.8900 3.6200 3.7000 3.7000 17,131
Dec 7, 2023 3.6000 3.9000 3.5600 3.8500 3.8500 31,479
Dec 6, 2023 3.8000 3.8600 3.4500 3.5400 3.5400 10,304
Dec 5, 2023 3.8200 3.8200 3.6100 3.7700 3.7700 12,241
Dec 4, 2023 3.6900 3.8900 3.4000 3.8200 3.8200 59,280
Dec 1, 2023 3.3100 3.9200 3.2000 3.6900 3.6900 60,635
Nov 30, 2023 3.4000 3.4500 3.2000 3.3100 3.3100 54,326
Nov 29, 2023 3.3000 3.4700 3.2500 3.4000 3.4000 24,865
Nov 28, 2023 3.1900 3.3000 3.1500 3.3000 3.3000 10,417
Nov 27, 2023 3.1800 3.3000 3.1000 3.1900 3.1900 15,873
Nov 24, 2023 3.1000 3.1900 3.0000 3.1800 3.1800 7,127
Nov 23, 2023 3.1100 3.2500 2.7100 3.1000 3.1000 56,208
Nov 22, 2023 3.0000 3.2900 2.9000 3.1100 3.1100 100,677
Nov 21, 2023 2.5900 3.1700 2.5600 2.9700 2.9700 84,530
Nov 20, 2023 2.5200 2.5900 2.3600 2.5600 2.5600 13,318

Related Tickers

TRUMY Terumo Corporation
19.58
-1.21%
 
FIE.DE Fielmann Group AG
40.20
-1.11%
 
TECN.SW Tecan Group AG
208.20
-0.29%
 
CTEC.L ConvaTec Group PLC
243.00
+1.42%
 
ALC.SW Alcon Inc.
75.60
-1.15%
 
DIM.PA Sartorius Stedim Biotech S.A.
167.85
+0.33%
 
STMN.SW Straumann Holding AG
110.95
+0.27%
 
INND InnerScope Hearing Technologies, Inc.
0.0750
-4.46%
 
COLO-B.CO Coloplast A/S
893.20
+0.36%
 
NVST Envista Holdings Corporation
20.26
-1.70%