Skip to main content
Ortoma AB (publ) (STO:ORT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.16
-0.30 (-3.55%)
At close: Mar 9, 2026

Ortoma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.688.687.948.468.46-2.31%39,593
Mar 5, 20268.609.688.308.668.666.13%36,785
Mar 4, 20267.928.687.808.168.164.62%117,500
Mar 3, 20268.308.487.307.807.80-34.73%316,501
Mar 2, 202612.0012.2011.4011.9511.951.70%16,492
Feb 27, 202612.1512.1511.7511.7511.75-3.29%22,010
Feb 26, 202612.5512.5511.7512.1512.15-3.57%33,247
Feb 25, 202612.8013.3512.5512.6012.60-1.56%16,487
Feb 24, 202612.9513.0012.6012.8012.801.19%7,618
Feb 23, 202613.3513.9012.6512.6512.65-3.44%45,465
Feb 20, 202613.0013.6512.9013.1013.101.16%13,840
Feb 19, 202613.0513.1512.8012.9512.95-0.38%17,110
Feb 18, 202613.0513.4512.7013.0013.00-2.26%15,070
Feb 17, 202614.0514.4513.3013.3013.30-0.75%15,201
Feb 16, 202613.6513.6513.1013.4013.403.88%23,091
Feb 13, 202613.4013.4012.8512.9012.90-3.73%16,976
Feb 12, 202612.8513.4012.7513.4013.404.28%14,045
Feb 11, 202613.2513.2512.4012.8512.85-1.91%24,463
Feb 10, 202613.2013.4013.1013.1013.101.55%12,894
Feb 9, 202613.2013.5012.9012.9012.90-2.64%38,284
Feb 6, 202612.9513.3512.9513.2513.250.38%6,164
Feb 5, 202613.2013.4012.4013.2013.20-4,959
Feb 4, 202613.1013.4512.5013.2013.20-54,994
Feb 3, 202613.4013.5512.4013.2013.20-1.49%35,525
Feb 2, 202613.1013.4012.9013.4013.400.37%4,730
Jan 30, 202613.2513.4512.9013.3513.35-1.48%13,895
Jan 29, 202614.3514.3513.1513.5513.55-5.57%27,786
Jan 28, 202614.7514.7514.1514.3514.35-2.71%18,419
Jan 27, 202614.5514.9514.5514.7514.751.72%18,706
Jan 26, 202614.3514.9514.1514.5014.501.40%28,694
Jan 23, 202614.9514.9514.1014.3014.301.78%20,987
Jan 22, 202613.2514.9013.2014.0514.054.07%57,696
Jan 21, 202613.3013.6013.0513.5013.500.37%24,455
Jan 20, 202613.6013.8013.2013.4513.45-2.54%12,848
Jan 19, 202613.9014.7513.4013.8013.80-33,177
Jan 16, 202613.3513.8513.2013.8013.800.73%16,145
Jan 15, 202613.1013.7012.9513.7013.704.98%10,368
Jan 14, 202612.9513.0512.5013.0513.051.16%12,046
Jan 13, 202613.0513.3012.5512.9012.900.39%13,393
Jan 12, 202613.2513.3012.5512.8512.85-5.51%25,226
Jan 9, 202613.3013.6012.8513.6013.603.82%19,242
Jan 8, 202613.4013.4512.7513.1013.10-0.38%21,907
Jan 7, 202612.8013.8512.7013.1513.153.14%22,925
Jan 5, 202613.2513.2512.5012.7512.75-5.56%17,917
Jan 2, 202613.9014.2013.1513.5013.50-1.10%26,609
Dec 30, 202514.3514.3513.6513.6513.65-4.88%25,038
Dec 29, 202513.8514.4013.4014.3514.356.30%34,935
Dec 23, 202512.7513.8012.7513.5013.503.85%16,670
Dec 22, 202512.4013.1512.4013.0013.00-0.76%27,931
Dec 19, 202512.9513.2512.9513.1013.10-5,831
Dec 18, 202513.5013.5012.9013.1013.10-2.24%37,499
Dec 17, 202513.9513.9513.0513.4013.40-3.25%19,280
Dec 16, 202514.5014.5013.8513.8513.85-3.15%15,181
Dec 15, 202514.8515.0014.0514.3014.30-3.38%25,837
Dec 12, 202514.4514.8014.2014.8014.802.42%5,444
Dec 11, 202514.0514.8514.0014.4514.452.12%27,295
Dec 10, 202514.1514.2014.0514.1514.15-1.39%4,982
Dec 9, 202514.5514.5514.3514.3514.35-1,693
Dec 8, 202514.7514.7514.3014.3514.35-1.37%24,955
Dec 5, 202514.7514.7514.3014.5514.55-1.69%7,953
Dec 4, 202514.8515.1014.6014.8014.80-1.00%7,637
Dec 3, 202514.7514.9514.2514.9514.951.36%13,664
Dec 2, 202515.3515.4514.6514.7514.75-3.28%12,732
Dec 1, 202515.8015.8014.7015.2515.25-4.69%16,277
Nov 28, 202515.1016.9515.1016.0016.005.96%27,359
Nov 27, 202514.7015.1014.1515.1015.104.14%22,738
Nov 26, 202514.5514.8014.5014.5014.503.94%18,291
Nov 25, 202513.9514.1513.6513.9513.95-0.36%10,610
Nov 24, 202514.0014.1013.8014.0014.00-17,127
Nov 21, 202514.7515.0013.7514.0014.00-3.78%34,699
Nov 20, 202514.5014.7514.1514.5514.550.69%20,843
Nov 19, 202513.7514.4513.7514.4514.455.47%4,182
Nov 18, 202514.1014.1013.6013.7013.70-2.49%14,665
Nov 17, 202514.9515.3513.8014.0514.05-3.44%25,640
Nov 14, 202515.0015.0014.4014.5514.55-3.00%10,177
Nov 13, 202516.4516.4514.4015.0015.003.45%11,165
Nov 12, 202514.5515.2014.3014.5014.502.47%37,176
Nov 11, 202514.8015.3514.1014.1514.15-6.29%74,866
Nov 10, 202516.0516.0514.8015.1015.10-4.43%35,612
Nov 7, 202516.2016.4515.2015.8015.80-1.86%16,642
Nov 6, 202516.0017.1516.0016.1016.10-6.67%60,834
Nov 5, 202518.5018.5015.8017.2517.25-9.21%135,246
Nov 4, 202518.9019.6518.3519.0019.000.80%43,852
Nov 3, 202517.7019.5017.7018.8518.857.71%60,426
Oct 31, 202516.3017.5015.9017.5017.506.71%36,649
Oct 30, 202516.3016.5016.1016.4016.400.61%7,667
Oct 29, 202515.9516.3015.6016.3016.302.52%10,006
Oct 28, 202516.2516.2515.9015.9015.90-2.15%13,163
Oct 27, 202516.3516.6015.8516.2516.25-1.22%25,153
Oct 24, 202516.0516.4515.9516.4516.455.79%7,868
Oct 23, 202515.8515.9515.3015.5515.55-1.58%16,669
Oct 22, 202516.2016.2015.1515.8015.80-0.63%29,567
Oct 21, 202516.9516.9515.4015.9015.90-0.62%10,471
Oct 20, 202517.2017.2015.8516.0016.00-6.71%23,565
Oct 17, 202516.2517.7516.2517.1517.156.52%61,515
Oct 16, 202514.1018.6014.1016.1016.1016.67%199,225
Oct 15, 202514.4514.7513.7513.8013.80-3.16%54,959
Oct 14, 202514.9514.9513.9514.2514.25-4.68%64,069
Oct 13, 202515.3015.3014.2014.9514.95-1.97%40,404
Oct 10, 202515.2015.6515.0015.2515.25-54,734