Ortivus A

ORTIa
🏛️ sweden →
2.52
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.00 5.00 4.50 4.74 0.0M
2023-12-28 5.00 5.00 5.00 5.00 0.0M
2023-12-27 5.00 5.00 5.00 5.00 0.0M
2023-12-22 5.00 5.10 5.00 5.10 0.0M
2023-12-21 5.10 5.10 5.00 5.10 0.0M
2023-12-20 5.50 5.50 5.15 5.15 0.0M
2023-12-18 5.20 5.60 5.20 5.60 0.0M
2023-12-15 5.35 5.70 5.35 5.65 0.0M
2023-12-14 5.25 5.70 5.25 5.35 0.0M
2023-12-13 5.15 5.70 5.15 5.70 0.0M
2023-12-11 5.50 5.75 5.50 5.75 0.0M
2023-12-08 5.30 5.55 5.30 5.55 0.0M
2023-12-07 5.30 5.80 5.30 5.80 0.0M
2023-12-06 5.85 5.85 5.05 5.75 0.0M
2023-12-05 5.50 5.85 5.50 5.50 0.0M
2023-12-04 5.50 5.85 5.50 5.50 0.0M
2023-12-01 5.85 5.85 5.50 5.50 0.0M
2023-11-30 5.45 5.90 5.45 5.90 0.0M
2023-11-29 6.00 6.00 6.00 6.00 0.0M
2023-11-28 5.90 6.10 5.90 6.05 0.0M
2023-11-27 5.60 6.00 5.60 6.00 0.0M
2023-11-24 5.85 5.85 5.00 5.75 0.0M
2023-11-23 6.00 6.00 5.90 5.90 0.0M
2023-11-22 6.00 6.00 5.50 5.50 0.0M
2023-11-21 6.05 6.05 5.40 6.05 0.0M
2023-11-20 5.70 5.95 5.45 5.45 0.0M
2023-11-17 5.75 5.75 5.70 5.70 0.0M
2023-11-16 5.85 5.85 5.80 5.80 0.0M
2023-11-15 5.85 5.85 5.80 5.80 0.0M
2023-11-14 5.80 5.80 5.80 5.80 0.0M
2023-11-13 5.45 5.85 5.45 5.85 0.0M
2023-11-10 5.30 5.30 5.30 5.30 0.0M
2023-11-09 5.20 5.20 5.20 5.20 0.0M
2023-11-08 5.35 5.35 5.25 5.25 0.0M
2023-11-07 5.50 5.50 5.35 5.35 0.0M
2023-11-06 5.50 5.50 5.50 5.50 0.0M
2023-11-03 5.55 5.55 5.55 5.55 0.0M
2023-11-02 5.70 5.70 5.65 5.65 0.0M
2023-11-01 5.75 5.75 5.55 5.55 0.0M
2023-10-31 5.70 5.70 5.70 5.70 0.0M
2023-10-30 5.50 5.80 5.50 5.80 0.0M
2023-10-27 5.50 5.50 5.50 5.50 0.0M
2023-10-26 5.55 5.55 5.55 5.55 0.0M
2023-10-25 5.60 5.60 5.60 5.60 0.0M
2023-10-24 5.30 5.30 5.30 5.30 0.0M
2023-10-23 5.50 5.50 5.35 5.35 0.0M
2023-10-20 4.98 5.00 4.98 5.00 0.0M
2023-10-19 5.40 5.70 5.40 5.70 0.0M
2023-10-18 5.40 5.40 5.40 5.40 0.0M
2023-10-17 5.80 5.80 5.80 5.80 0.0M
2023-10-13 5.60 5.60 5.60 5.60 0.0M
2023-10-12 5.65 5.65 5.60 5.60 0.0M
2023-10-11 5.65 5.65 5.65 5.65 0.0M
2023-10-09 5.70 5.70 5.70 5.70 0.0M
2023-10-06 5.70 5.70 5.70 5.70 0.0M
2023-10-04 6.00 6.00 6.00 6.00 0.0M
2023-10-03 5.00 5.80 5.00 5.80 0.0M
2023-10-02 5.05 5.05 5.00 5.00 0.0M
2023-09-29 6.50 6.50 5.05 5.05 0.0M
2023-09-28 5.45 5.45 5.20 5.25 0.0M
2023-09-27 5.45 5.45 5.45 5.45 0.0M
2023-09-26 6.05 6.05 6.00 6.00 0.0M
2023-09-25 6.05 6.05 6.05 6.05 0.0M
2023-09-22 6.05 6.05 6.05 6.05 0.0M
2023-09-21 6.25 6.25 6.20 6.20 0.0M
2023-09-20 5.90 5.90 5.90 5.90 0.0M
2023-09-19 5.35 5.35 5.35 5.35 0.0M
2023-09-18 5.30 5.35 5.30 5.35 0.0M
2023-09-15 5.05 5.05 5.05 5.05 0.0M
2023-09-14 6.00 6.00 5.95 5.95 0.0M
2023-09-13 6.00 6.00 6.00 6.00 0.0M
2023-09-11 4.56 5.85 4.50 5.85 0.0M
2023-09-08 5.00 5.20 5.00 5.20 0.0M
2023-09-07 5.20 5.20 5.20 5.20 0.0M
2023-09-06 4.80 6.35 4.80 6.15 0.0M
2023-09-05 5.80 6.00 5.80 6.00 0.0M
2023-09-04 5.85 5.85 5.85 5.85 0.0M
2023-09-01 5.85 5.85 5.85 5.85 0.0M
2023-08-31 5.95 5.95 5.90 5.90 0.0M
2023-08-30 6.35 6.35 5.95 5.95 0.0M
2023-08-29 6.40 6.40 6.40 6.40 0.0M
2023-08-28 5.85 5.85 5.85 5.85 0.0M
2023-08-25 6.00 6.00 5.85 5.85 0.0M
2023-08-23 5.45 5.45 5.45 5.45 0.0M
2023-08-21 5.55 5.55 5.50 5.50 0.0M
2023-08-18 5.60 5.60 5.60 5.60 0.0M
2023-08-17 6.00 6.00 5.35 5.35 0.0M
2023-08-16 6.50 6.50 6.45 6.45 0.0M
2023-08-15 5.50 5.50 5.50 5.50 0.0M
2023-08-14 5.50 5.90 5.50 5.90 0.0M
2023-08-11 5.95 5.95 5.95 5.95 0.0M
2023-08-10 6.00 6.00 6.00 6.00 0.0M
2023-08-09 5.80 5.95 5.80 5.95 0.0M
2023-08-08 6.00 6.00 5.95 5.95 0.0M
2023-08-07 6.20 6.45 6.20 6.45 0.0M
2023-08-04 6.00 6.00 5.95 5.95 0.0M
2023-08-03 6.15 6.15 6.15 6.15 0.0M
2023-08-02 6.20 6.20 6.20 6.20 0.0M
2023-08-01 6.20 6.20 6.20 6.20 0.0M
2023-07-31 6.15 6.15 6.10 6.10 0.0M
2023-07-28 6.10 6.15 6.10 6.15 0.0M
2023-07-27 6.15 6.15 6.15 6.15 0.0M
2023-07-26 5.60 6.20 5.60 6.20 0.0M
2023-07-25 5.90 5.90 5.50 5.60 0.0M
2023-07-24 5.85 5.85 5.50 5.50 0.0M
2023-07-21 5.75 5.75 5.75 5.75 0.0M
2023-07-20 5.80 5.80 5.80 5.80 0.0M
2023-07-19 6.00 6.00 6.00 6.00 0.0M
2023-07-18 6.00 6.00 6.00 6.00 0.0M
2023-07-14 6.00 6.00 6.00 6.00 0.0M
2023-07-13 5.95 5.95 5.95 5.95 0.0M
2023-07-12 6.00 6.00 6.00 6.00 0.0M
2023-07-11 6.00 6.00 6.00 6.00 0.0M
2023-07-10 6.00 6.00 6.00 6.00 0.0M
2023-07-07 6.30 6.30 6.30 6.30 0.0M
2023-07-06 6.20 6.30 6.20 6.30 0.0M
2023-07-05 6.30 6.30 6.25 6.25 0.0M
2023-07-04 6.30 6.30 6.25 6.25 0.0M
2023-07-03 5.70 6.15 5.70 6.15 0.0M
2023-06-30 6.15 6.15 6.15 6.15 0.0M
2023-06-29 5.80 6.30 5.80 6.30 0.0M
2023-06-28 5.80 5.80 5.80 5.80 0.0M
2023-06-26 6.10 6.10 6.10 6.10 0.0M
2023-06-22 6.30 6.30 6.30 6.30 0.0M
2023-06-19 6.30 6.30 6.30 6.30 0.0M
2023-06-16 6.30 6.30 6.30 6.30 0.0M
2023-06-15 6.35 6.35 6.35 6.35 0.0M
2023-06-14 6.50 6.50 6.35 6.35 0.0M
2023-06-13 6.50 6.50 6.35 6.35 0.0M
2023-06-12 6.50 6.50 6.45 6.45 0.0M
2023-06-09 6.50 6.50 6.50 6.50 0.0M
2023-06-08 6.50 6.50 6.50 6.50 0.0M
2023-06-07 6.50 6.50 6.50 6.50 0.0M
2023-06-05 6.50 6.50 6.50 6.50 0.0M
2023-06-02 6.20 6.20 6.20 6.20 0.0M
2023-06-01 6.50 6.50 6.50 6.50 0.0M
2023-05-31 6.50 6.50 6.50 6.50 0.0M
2023-05-30 6.50 6.50 6.50 6.50 0.0M
2023-05-29 5.90 6.00 5.90 6.00 0.0M
2023-05-26 6.50 6.50 6.45 6.45 0.0M
2023-05-25 6.25 6.25 6.25 6.25 0.0M
2023-05-24 6.25 6.25 6.25 6.25 0.0M
2023-05-23 6.00 6.00 6.00 6.00 0.0M
2023-05-22 6.00 6.00 6.00 6.00 0.0M
2023-05-19 6.00 6.00 6.00 6.00 0.0M
2023-05-16 4.54 5.50 4.54 5.50 0.0M
2023-05-12 5.95 5.95 5.90 5.90 0.0M
2023-05-11 5.50 5.50 5.50 5.50 0.0M
2023-05-10 5.50 5.50 5.50 5.50 0.0M
2023-05-09 5.50 5.50 5.40 5.40 0.0M
2023-05-08 5.35 5.35 5.35 5.35 0.0M
2023-05-05 5.30 5.35 5.15 5.35 0.1M
2023-05-02 5.00 5.45 5.00 5.45 0.0M
2023-04-28 5.50 5.50 5.50 5.50 0.0M
2023-04-26 4.44 5.20 4.44 5.20 0.0M
2023-04-20 5.00 5.00 5.00 5.00 0.0M
2023-04-18 5.00 5.00 5.00 5.00 0.0M
2023-04-17 5.05 5.05 5.00 5.00 0.0M
2023-04-14 5.00 5.00 5.00 5.00 0.0M
2023-04-13 5.65 5.65 5.05 5.05 0.0M
2023-04-11 5.05 5.05 5.05 5.05 0.0M
2023-04-04 5.80 5.80 5.05 5.05 0.0M
2023-04-03 5.80 5.80 5.80 5.80 0.0M
2023-03-29 5.10 5.10 5.10 5.10 0.0M
2023-03-27 5.10 5.10 5.10 5.10 0.0M
2023-03-22 5.10 5.10 5.10 5.10 0.0M
2023-03-10 5.10 5.10 5.10 5.10 0.0M
2023-03-07 5.15 5.15 5.15 5.15 0.0M
2023-03-06 5.95 5.95 5.15 5.15 0.0M
2023-03-03 6.15 6.15 6.00 6.00 0.0M
2023-03-02 4.96 5.50 4.96 5.50 0.0M
2023-03-01 5.00 5.00 5.00 5.00 0.0M
2023-02-27 5.00 5.00 5.00 5.00 0.0M
2023-02-24 5.00 5.00 5.00 5.00 0.0M
2023-02-23 4.98 4.98 4.98 4.98 0.0M
2023-02-22 5.30 5.30 5.30 5.30 0.0M
2023-02-21 5.55 5.55 5.50 5.50 0.0M
2023-02-20 5.60 5.60 5.55 5.55 0.0M
2023-02-17 5.20 5.20 5.20 5.20 0.0M
2023-02-16 5.20 5.20 5.20 5.20 0.0M
2023-02-15 5.00 5.00 4.96 4.96 0.0M
2023-02-13 5.00 5.00 5.00 5.00 0.0M
2023-02-10 5.25 5.25 5.25 5.25 0.0M
2023-02-09 5.20 5.20 5.20 5.20 0.0M
2023-02-08 5.25 5.25 5.25 5.25 0.0M
2023-02-07 5.80 5.80 5.80 5.80 0.0M
2023-02-06 5.25 5.30 5.25 5.30 0.0M
2023-02-03 5.25 5.25 5.25 5.25 0.0M
2023-02-02 5.60 5.90 5.60 5.90 0.0M
2023-01-30 5.70 5.70 5.70 5.70 0.0M
2023-01-26 5.35 5.35 5.35 5.35 0.0M
2023-01-25 5.60 5.65 5.60 5.65 0.0M
2023-01-24 5.55 5.55 5.55 5.55 0.0M
2023-01-23 5.65 5.65 5.65 5.65 0.0M
2023-01-20 5.55 5.55 5.55 5.55 0.0M
2023-01-18 5.80 5.90 5.80 5.90 0.0M
2023-01-17 6.50 6.50 6.50 6.50 0.0M
2023-01-16 6.50 6.50 6.50 6.50 0.0M
2023-01-13 6.40 6.40 6.40 6.40 0.0M
2023-01-12 6.40 6.40 6.40 6.40 0.0M
2023-01-11 6.00 6.00 6.00 6.00 0.0M
2023-01-10 5.85 6.00 5.85 6.00 0.0M
2023-01-09 6.00 6.00 5.50 5.50 0.0M
2023-01-03 6.50 6.50 6.50 6.50 0.0M
2023-01-02 6.50 6.50 6.50 6.50 0.0M