Ortoma AB (publ) (STO:ORT.B)
Sweden
· Delayed Price · Currency is SEK 14.55
-0.25 (-1.69%)
At close: Dec 5, 2025
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.75 | 14.75 | 14.30 | 14.55 | 14.55 | -1.69% | 7,953 |
| Dec 4, 2025 | 14.85 | 15.10 | 14.60 | 14.80 | 14.80 | -1.00% | 7,637 |
| Dec 3, 2025 | 14.75 | 14.95 | 14.25 | 14.95 | 14.95 | 1.36% | 13,664 |
| Dec 2, 2025 | 15.35 | 15.45 | 14.65 | 14.75 | 14.75 | -3.28% | 12,732 |
| Dec 1, 2025 | 15.80 | 15.80 | 14.70 | 15.25 | 15.25 | -4.69% | 16,277 |
| Nov 28, 2025 | 15.10 | 16.95 | 15.10 | 16.00 | 16.00 | 5.96% | 27,359 |
| Nov 27, 2025 | 14.70 | 15.10 | 14.15 | 15.10 | 15.10 | 4.14% | 22,738 |
| Nov 26, 2025 | 14.55 | 14.80 | 14.50 | 14.50 | 14.50 | 3.94% | 18,291 |
| Nov 25, 2025 | 13.95 | 14.15 | 13.65 | 13.95 | 13.95 | -0.36% | 10,610 |
| Nov 24, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | - | 17,127 |
| Nov 21, 2025 | 14.75 | 15.00 | 13.75 | 14.00 | 14.00 | -3.78% | 34,699 |
| Nov 20, 2025 | 14.50 | 14.75 | 14.15 | 14.55 | 14.55 | 0.69% | 20,843 |
| Nov 19, 2025 | 13.75 | 14.45 | 13.75 | 14.45 | 14.45 | 5.47% | 4,182 |
| Nov 18, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -2.49% | 14,665 |
| Nov 17, 2025 | 14.95 | 15.35 | 13.80 | 14.05 | 14.05 | -3.44% | 25,640 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.40 | 14.55 | 14.55 | -3.00% | 10,177 |
| Nov 13, 2025 | 16.45 | 16.45 | 14.40 | 15.00 | 15.00 | 3.45% | 11,165 |
| Nov 12, 2025 | 14.55 | 15.20 | 14.30 | 14.50 | 14.50 | 2.47% | 37,176 |
| Nov 11, 2025 | 14.80 | 15.35 | 14.10 | 14.15 | 14.15 | -6.29% | 74,866 |
| Nov 10, 2025 | 16.05 | 16.05 | 14.80 | 15.10 | 15.10 | -4.43% | 35,612 |
| Nov 7, 2025 | 16.20 | 16.45 | 15.20 | 15.80 | 15.80 | -1.86% | 16,642 |
| Nov 6, 2025 | 16.00 | 17.15 | 16.00 | 16.10 | 16.10 | -6.67% | 60,834 |
| Nov 5, 2025 | 18.50 | 18.50 | 15.80 | 17.25 | 17.25 | -9.21% | 135,246 |
| Nov 4, 2025 | 18.90 | 19.65 | 18.35 | 19.00 | 19.00 | 0.80% | 43,852 |
| Nov 3, 2025 | 17.70 | 19.50 | 17.70 | 18.85 | 18.85 | 7.71% | 60,426 |
| Oct 31, 2025 | 16.30 | 17.50 | 15.90 | 17.50 | 17.50 | 6.71% | 36,649 |
| Oct 30, 2025 | 16.30 | 16.50 | 16.10 | 16.40 | 16.40 | 0.61% | 7,667 |
| Oct 29, 2025 | 15.95 | 16.30 | 15.60 | 16.30 | 16.30 | 2.52% | 10,006 |
| Oct 28, 2025 | 16.25 | 16.25 | 15.90 | 15.90 | 15.90 | -2.15% | 13,163 |
| Oct 27, 2025 | 16.35 | 16.60 | 15.85 | 16.25 | 16.25 | -1.22% | 25,153 |
| Oct 24, 2025 | 16.05 | 16.45 | 15.95 | 16.45 | 16.45 | 5.79% | 7,868 |
| Oct 23, 2025 | 15.85 | 15.95 | 15.30 | 15.55 | 15.55 | -1.58% | 16,669 |
| Oct 22, 2025 | 16.20 | 16.20 | 15.15 | 15.80 | 15.80 | -0.63% | 29,567 |
| Oct 21, 2025 | 16.95 | 16.95 | 15.40 | 15.90 | 15.90 | -0.62% | 10,471 |
| Oct 20, 2025 | 17.20 | 17.20 | 15.85 | 16.00 | 16.00 | -6.71% | 23,565 |
| Oct 17, 2025 | 16.25 | 17.75 | 16.25 | 17.15 | 17.15 | 6.52% | 61,515 |
| Oct 16, 2025 | 14.10 | 18.60 | 14.10 | 16.10 | 16.10 | 16.67% | 199,225 |
| Oct 15, 2025 | 14.45 | 14.75 | 13.75 | 13.80 | 13.80 | -3.16% | 54,959 |
| Oct 14, 2025 | 14.95 | 14.95 | 13.95 | 14.25 | 14.25 | -4.68% | 64,069 |
| Oct 13, 2025 | 15.30 | 15.30 | 14.20 | 14.95 | 14.95 | -1.97% | 40,404 |
| Oct 10, 2025 | 15.20 | 15.65 | 15.00 | 15.25 | 15.25 | - | 54,734 |
| Oct 9, 2025 | 17.15 | 17.20 | 14.80 | 15.25 | 15.25 | -11.59% | 191,164 |
| Oct 8, 2025 | 17.15 | 17.25 | 16.35 | 17.25 | 17.25 | 0.58% | 62,133 |
| Oct 7, 2025 | 17.25 | 17.40 | 16.90 | 17.15 | 17.15 | -1.44% | 22,924 |
| Oct 6, 2025 | 18.10 | 18.10 | 17.25 | 17.40 | 17.40 | -2.79% | 25,939 |
| Oct 3, 2025 | 17.20 | 18.45 | 17.20 | 17.90 | 17.90 | 2.58% | 32,767 |
| Oct 2, 2025 | 17.75 | 17.85 | 16.80 | 17.45 | 17.45 | -3.06% | 75,511 |
| Oct 1, 2025 | 19.25 | 19.80 | 18.00 | 18.00 | 18.00 | -7.46% | 71,255 |
| Sep 30, 2025 | 20.10 | 20.30 | 19.25 | 19.45 | 19.45 | -4.66% | 47,726 |
| Sep 29, 2025 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | - | 16,393 |
| Sep 26, 2025 | 20.30 | 20.50 | 19.60 | 20.40 | 20.40 | -1.45% | 20,279 |
| Sep 25, 2025 | 20.80 | 21.00 | 19.95 | 20.70 | 20.70 | -0.48% | 30,745 |
| Sep 24, 2025 | 20.60 | 21.10 | 20.00 | 20.80 | 20.80 | 0.97% | 20,925 |
| Sep 23, 2025 | 20.90 | 20.90 | 20.50 | 20.60 | 20.60 | - | 6,209 |
| Sep 22, 2025 | 21.10 | 21.60 | 20.50 | 20.60 | 20.60 | -1.90% | 23,620 |
| Sep 19, 2025 | 22.00 | 22.00 | 20.60 | 21.00 | 21.00 | -4.55% | 28,473 |
| Sep 18, 2025 | 22.00 | 22.70 | 21.50 | 22.00 | 22.00 | - | 36,489 |
| Sep 17, 2025 | 21.90 | 22.20 | 21.60 | 22.00 | 22.00 | -0.45% | 17,478 |
| Sep 16, 2025 | 22.00 | 22.20 | 21.60 | 22.10 | 22.10 | -0.45% | 25,252 |
| Sep 15, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -3.48% | 37,389 |
| Sep 12, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 5.02% | 32,109 |
| Sep 11, 2025 | 23.20 | 23.90 | 21.80 | 21.90 | 21.90 | -3.95% | 81,357 |
| Sep 10, 2025 | 22.90 | 23.20 | 22.40 | 22.80 | 22.80 | -0.87% | 15,151 |
| Sep 9, 2025 | 22.90 | 23.70 | 22.70 | 23.00 | 23.00 | -1.29% | 11,354 |
| Sep 8, 2025 | 22.50 | 23.50 | 22.50 | 23.30 | 23.30 | 4.02% | 37,210 |
| Sep 5, 2025 | 22.70 | 22.90 | 22.00 | 22.40 | 22.40 | -1.75% | 43,523 |
| Sep 4, 2025 | 23.30 | 23.80 | 22.40 | 22.80 | 22.80 | -1.72% | 26,155 |
| Sep 3, 2025 | 22.70 | 23.90 | 22.50 | 23.20 | 23.20 | 3.11% | 28,278 |
| Sep 2, 2025 | 23.20 | 23.50 | 22.50 | 22.50 | 22.50 | -3.02% | 42,066 |
| Sep 1, 2025 | 23.70 | 23.70 | 22.30 | 23.20 | 23.20 | -2.52% | 39,715 |
| Aug 29, 2025 | 23.30 | 24.20 | 23.20 | 23.80 | 23.80 | 2.15% | 60,406 |
| Aug 28, 2025 | 22.00 | 23.90 | 22.00 | 23.30 | 23.30 | 4.95% | 73,941 |
| Aug 27, 2025 | 22.30 | 22.50 | 21.70 | 22.20 | 22.20 | -0.89% | 35,857 |
| Aug 26, 2025 | 22.00 | 23.00 | 21.40 | 22.40 | 22.40 | 1.36% | 54,749 |
| Aug 25, 2025 | 20.70 | 22.30 | 20.60 | 22.10 | 22.10 | 7.28% | 41,709 |
| Aug 22, 2025 | 21.10 | 21.10 | 20.00 | 20.60 | 20.60 | -2.83% | 55,942 |
| Aug 21, 2025 | 22.70 | 22.70 | 20.80 | 21.20 | 21.20 | -7.02% | 49,289 |
| Aug 20, 2025 | 23.20 | 23.30 | 22.40 | 22.80 | 22.80 | -1.72% | 32,990 |
| Aug 19, 2025 | 23.20 | 23.20 | 22.20 | 23.20 | 23.20 | - | 46,818 |
| Aug 18, 2025 | 24.60 | 24.60 | 23.20 | 23.20 | 23.20 | -5.69% | 70,316 |
| Aug 15, 2025 | 24.40 | 24.80 | 23.80 | 24.60 | 24.60 | -0.81% | 23,546 |
| Aug 14, 2025 | 25.00 | 25.20 | 24.10 | 24.80 | 24.80 | -2.36% | 48,677 |
| Aug 13, 2025 | 25.20 | 25.60 | 23.50 | 25.40 | 25.40 | -1.17% | 69,491 |
| Aug 12, 2025 | 24.50 | 26.00 | 24.00 | 25.70 | 25.70 | 5.33% | 106,285 |
| Aug 11, 2025 | 22.20 | 24.60 | 22.00 | 24.40 | 24.40 | 11.42% | 139,144 |
| Aug 8, 2025 | 22.50 | 22.80 | 21.30 | 21.90 | 21.90 | -2.67% | 80,711 |
| Aug 7, 2025 | 22.00 | 22.80 | 21.40 | 22.50 | 22.50 | 2.27% | 46,985 |
| Aug 6, 2025 | 23.50 | 23.50 | 20.00 | 22.00 | 22.00 | -3.08% | 139,881 |
| Aug 5, 2025 | 22.90 | 24.90 | 22.30 | 22.70 | 22.70 | 1.79% | 227,734 |
| Aug 4, 2025 | 20.10 | 22.70 | 18.20 | 22.30 | 22.30 | 22.19% | 237,492 |
| Aug 1, 2025 | 16.80 | 20.40 | 15.55 | 18.25 | 18.25 | 11.28% | 151,961 |
| Jul 31, 2025 | 19.40 | 19.90 | 16.10 | 16.40 | 16.40 | -15.46% | 217,038 |
| Jul 30, 2025 | 22.00 | 22.00 | 16.85 | 19.40 | 19.40 | -9.35% | 311,527 |
| Jul 29, 2025 | 21.40 | 22.90 | 20.50 | 21.40 | 21.40 | 1.90% | 219,329 |
| Jul 28, 2025 | 23.50 | 23.50 | 20.50 | 21.00 | 21.00 | -14.98% | 345,657 |
| Jul 25, 2025 | 24.90 | 25.90 | 23.70 | 24.70 | 24.70 | -1.20% | 88,337 |
| Jul 24, 2025 | 23.50 | 25.90 | 23.30 | 25.00 | 25.00 | 6.38% | 159,843 |
| Jul 23, 2025 | 26.90 | 27.60 | 22.90 | 23.50 | 23.50 | -14.55% | 337,978 |
| Jul 22, 2025 | 30.20 | 33.60 | 24.90 | 27.50 | 27.50 | -8.03% | 442,979 |
| Jul 21, 2025 | 24.00 | 31.00 | 24.00 | 29.90 | 29.90 | 27.23% | 442,148 |