Ortoma AB (publ) (STO:ORT.B)
Sweden
· Delayed Price · Currency is SEK 8.41
-0.19 (-2.21%)
At close: Apr 28, 2026
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.79 | 8.87 | 8.39 | 8.60 | 8.60 | -3.48% | 182,631 |
| Apr 24, 2026 | 8.89 | 9.12 | 8.44 | 8.91 | 8.91 | -2.30% | 313,107 |
| Apr 23, 2026 | 9.31 | 9.35 | 8.97 | 9.12 | 9.12 | -2.04% | 30,714 |
| Apr 22, 2026 | 9.71 | 9.71 | 9.20 | 9.31 | 9.31 | -4.12% | 130,660 |
| Apr 21, 2026 | 9.90 | 9.95 | 9.64 | 9.71 | 9.71 | -1.82% | 52,810 |
| Apr 20, 2026 | 9.99 | 10.56 | 9.46 | 9.89 | 9.89 | -0.60% | 53,952 |
| Apr 17, 2026 | 10.08 | 10.60 | 9.69 | 9.95 | 9.95 | -0.50% | 105,831 |
| Apr 16, 2026 | 10.48 | 10.48 | 9.23 | 10.00 | 10.00 | 4.17% | 159,531 |
| Apr 15, 2026 | 10.70 | 10.74 | 9.24 | 9.60 | 9.60 | -9.94% | 124,156 |
| Apr 14, 2026 | 9.62 | 10.78 | 9.17 | 10.66 | 10.66 | 10.58% | 209,358 |
| Apr 13, 2026 | 8.21 | 10.00 | 8.20 | 9.64 | 9.64 | 19.60% | 298,448 |
| Apr 10, 2026 | 7.72 | 8.20 | 7.60 | 8.06 | 8.06 | 2.03% | 228,124 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | -0.63% | 16,489 |
| Apr 8, 2026 | 8.04 | 8.34 | 7.90 | 7.95 | 7.95 | -0.50% | 83,349 |
| Apr 7, 2026 | 8.14 | 8.18 | 7.82 | 7.99 | 7.99 | 0.13% | 126,186 |
| Apr 2, 2026 | 8.22 | 8.34 | 7.98 | 7.98 | 7.98 | -1.48% | 41,183 |
| Apr 1, 2026 | 7.66 | 8.10 | 7.66 | 8.10 | 8.10 | 5.74% | 39,187 |
| Mar 31, 2026 | 9.00 | 9.40 | 7.66 | 7.66 | 7.66 | -19.03% | 74,287 |
| Mar 30, 2026 | 9.70 | 10.00 | 8.54 | 9.46 | 9.46 | -3.27% | 58,612 |
| Mar 27, 2026 | 10.20 | 10.40 | 9.64 | 9.78 | 9.78 | 1.45% | 53,297 |
| Mar 26, 2026 | 8.98 | 9.70 | 8.28 | 9.64 | 9.64 | 14.76% | 26,635 |
| Mar 25, 2026 | 8.60 | 8.80 | 8.10 | 8.40 | 8.17 | -2.33% | 13,536 |
| Mar 24, 2026 | 8.14 | 8.66 | 8.00 | 8.60 | 8.36 | 7.50% | 37,354 |
| Mar 23, 2026 | 7.62 | 8.00 | 7.00 | 8.00 | 7.78 | 4.17% | 23,687 |
| Mar 20, 2026 | 7.86 | 7.96 | 7.68 | 7.68 | 7.47 | -2.29% | 4,013 |
| Mar 19, 2026 | 7.74 | 7.86 | 7.60 | 7.86 | 7.64 | - | 17,764 |
| Mar 18, 2026 | 7.82 | 8.00 | 7.70 | 7.86 | 7.64 | 0.51% | 80,341 |
| Mar 17, 2026 | 8.02 | 8.02 | 7.72 | 7.82 | 7.60 | -2.25% | 26,936 |
| Mar 16, 2026 | 7.92 | 8.22 | 7.92 | 8.00 | 7.78 | -0.99% | 24,994 |
| Mar 13, 2026 | 8.06 | 8.22 | 7.94 | 8.08 | 7.86 | -2.18% | 21,782 |
| Mar 12, 2026 | 8.14 | 8.40 | 8.04 | 8.26 | 8.03 | 1.47% | 34,859 |
| Mar 11, 2026 | 8.32 | 8.32 | 8.14 | 8.14 | 7.91 | -1.93% | 17,274 |
| Mar 10, 2026 | 8.08 | 8.36 | 8.08 | 8.30 | 8.07 | 1.72% | 32,862 |
| Mar 9, 2026 | 8.14 | 8.32 | 8.00 | 8.16 | 7.93 | -3.55% | 40,689 |
| Mar 6, 2026 | 8.68 | 8.68 | 7.94 | 8.46 | 8.22 | -2.31% | 39,593 |
| Mar 5, 2026 | 8.60 | 9.68 | 8.30 | 8.66 | 8.42 | 6.13% | 36,785 |
| Mar 4, 2026 | 7.92 | 8.68 | 7.80 | 8.16 | 7.93 | 4.62% | 117,500 |
| Mar 3, 2026 | 8.30 | 8.48 | 7.30 | 7.80 | 7.58 | -34.73% | 316,501 |
| Mar 2, 2026 | 12.00 | 12.20 | 11.40 | 11.95 | 11.62 | 1.70% | 16,492 |
| Feb 27, 2026 | 12.15 | 12.15 | 11.75 | 11.75 | 11.42 | -3.29% | 22,010 |
| Feb 26, 2026 | 12.55 | 12.55 | 11.75 | 12.15 | 11.81 | -3.57% | 33,247 |
| Feb 25, 2026 | 12.80 | 13.35 | 12.55 | 12.60 | 12.25 | -1.56% | 16,487 |
| Feb 24, 2026 | 12.95 | 13.00 | 12.60 | 12.80 | 12.44 | 1.19% | 7,618 |
| Feb 23, 2026 | 13.35 | 13.90 | 12.65 | 12.65 | 12.30 | -3.44% | 45,465 |
| Feb 20, 2026 | 13.00 | 13.65 | 12.90 | 13.10 | 12.74 | 1.16% | 13,840 |
| Feb 19, 2026 | 13.05 | 13.15 | 12.80 | 12.95 | 12.59 | -0.38% | 17,110 |
| Feb 18, 2026 | 13.05 | 13.45 | 12.70 | 13.00 | 12.64 | -2.26% | 15,070 |
| Feb 17, 2026 | 14.05 | 14.45 | 13.30 | 13.30 | 12.93 | -0.75% | 15,201 |
| Feb 16, 2026 | 13.65 | 13.65 | 13.10 | 13.40 | 13.03 | 3.88% | 23,091 |
| Feb 13, 2026 | 13.40 | 13.40 | 12.85 | 12.90 | 12.54 | -3.73% | 16,976 |
| Feb 12, 2026 | 12.85 | 13.40 | 12.75 | 13.40 | 13.03 | 4.28% | 14,045 |
| Feb 11, 2026 | 13.25 | 13.25 | 12.40 | 12.85 | 12.49 | -1.91% | 24,463 |
| Feb 10, 2026 | 13.20 | 13.40 | 13.10 | 13.10 | 12.74 | 1.55% | 12,894 |
| Feb 9, 2026 | 13.20 | 13.50 | 12.90 | 12.90 | 12.54 | -2.64% | 38,284 |
| Feb 6, 2026 | 12.95 | 13.35 | 12.95 | 13.25 | 12.88 | 0.38% | 6,164 |
| Feb 5, 2026 | 13.20 | 13.40 | 12.40 | 13.20 | 12.83 | - | 4,959 |
| Feb 4, 2026 | 13.10 | 13.45 | 12.50 | 13.20 | 12.83 | - | 54,994 |
| Feb 3, 2026 | 13.40 | 13.55 | 12.40 | 13.20 | 12.83 | -1.49% | 35,525 |
| Feb 2, 2026 | 13.10 | 13.40 | 12.90 | 13.40 | 13.03 | 0.37% | 4,730 |
| Jan 30, 2026 | 13.25 | 13.45 | 12.90 | 13.35 | 12.98 | -1.48% | 13,895 |
| Jan 29, 2026 | 14.35 | 14.35 | 13.15 | 13.55 | 13.17 | -5.57% | 27,786 |
| Jan 28, 2026 | 14.75 | 14.75 | 14.15 | 14.35 | 13.95 | -2.71% | 18,419 |
| Jan 27, 2026 | 14.55 | 14.95 | 14.55 | 14.75 | 14.34 | 1.72% | 18,706 |
| Jan 26, 2026 | 14.35 | 14.95 | 14.15 | 14.50 | 14.10 | 1.40% | 28,694 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.10 | 14.30 | 13.90 | 1.78% | 20,987 |
| Jan 22, 2026 | 13.25 | 14.90 | 13.20 | 14.05 | 13.66 | 4.07% | 57,696 |
| Jan 21, 2026 | 13.30 | 13.60 | 13.05 | 13.50 | 13.12 | 0.37% | 24,455 |
| Jan 20, 2026 | 13.60 | 13.80 | 13.20 | 13.45 | 13.08 | -2.54% | 12,848 |
| Jan 19, 2026 | 13.90 | 14.75 | 13.40 | 13.80 | 13.42 | - | 33,177 |
| Jan 16, 2026 | 13.35 | 13.85 | 13.20 | 13.80 | 13.42 | 0.73% | 16,145 |
| Jan 15, 2026 | 13.10 | 13.70 | 12.95 | 13.70 | 13.32 | 4.98% | 10,368 |
| Jan 14, 2026 | 12.95 | 13.05 | 12.50 | 13.05 | 12.69 | 1.16% | 12,046 |
| Jan 13, 2026 | 13.05 | 13.30 | 12.55 | 12.90 | 12.54 | 0.39% | 13,393 |
| Jan 12, 2026 | 13.25 | 13.30 | 12.55 | 12.85 | 12.49 | -5.51% | 25,226 |
| Jan 9, 2026 | 13.30 | 13.60 | 12.85 | 13.60 | 13.22 | 3.82% | 19,242 |
| Jan 8, 2026 | 13.40 | 13.45 | 12.75 | 13.10 | 12.74 | -0.38% | 21,907 |
| Jan 7, 2026 | 12.80 | 13.85 | 12.70 | 13.15 | 12.78 | 3.14% | 22,925 |
| Jan 5, 2026 | 13.25 | 13.25 | 12.50 | 12.75 | 12.40 | -5.56% | 17,917 |
| Jan 2, 2026 | 13.90 | 14.20 | 13.15 | 13.50 | 13.12 | -1.10% | 26,609 |
| Dec 30, 2025 | 14.35 | 14.35 | 13.65 | 13.65 | 13.27 | -4.88% | 25,038 |
| Dec 29, 2025 | 13.85 | 14.40 | 13.40 | 14.35 | 13.95 | 6.30% | 34,935 |
| Dec 23, 2025 | 12.75 | 13.80 | 12.75 | 13.50 | 13.12 | 3.85% | 16,670 |
| Dec 22, 2025 | 12.40 | 13.15 | 12.40 | 13.00 | 12.64 | -0.76% | 27,931 |
| Dec 19, 2025 | 12.95 | 13.25 | 12.95 | 13.10 | 12.74 | - | 5,831 |
| Dec 18, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 12.74 | -2.24% | 37,499 |
| Dec 17, 2025 | 13.95 | 13.95 | 13.05 | 13.40 | 13.03 | -3.25% | 19,280 |
| Dec 16, 2025 | 14.50 | 14.50 | 13.85 | 13.85 | 13.47 | -3.15% | 15,181 |
| Dec 15, 2025 | 14.85 | 15.00 | 14.05 | 14.30 | 13.90 | -3.38% | 25,837 |
| Dec 12, 2025 | 14.45 | 14.80 | 14.20 | 14.80 | 14.39 | 2.42% | 5,444 |
| Dec 11, 2025 | 14.05 | 14.85 | 14.00 | 14.45 | 14.05 | 2.12% | 27,295 |
| Dec 10, 2025 | 14.15 | 14.20 | 14.05 | 14.15 | 13.76 | -1.39% | 4,982 |
| Dec 9, 2025 | 14.55 | 14.55 | 14.35 | 14.35 | 13.95 | - | 1,693 |
| Dec 8, 2025 | 14.75 | 14.75 | 14.30 | 14.35 | 13.95 | -1.37% | 24,955 |
| Dec 5, 2025 | 14.75 | 14.75 | 14.30 | 14.55 | 14.15 | -1.69% | 7,953 |
| Dec 4, 2025 | 14.85 | 15.10 | 14.60 | 14.80 | 14.39 | -1.00% | 7,637 |
| Dec 3, 2025 | 14.75 | 14.95 | 14.25 | 14.95 | 14.53 | 1.36% | 13,664 |
| Dec 2, 2025 | 15.35 | 15.45 | 14.65 | 14.75 | 14.34 | -3.28% | 12,732 |
| Dec 1, 2025 | 15.80 | 15.80 | 14.70 | 15.25 | 14.83 | -4.69% | 16,277 |
| Nov 28, 2025 | 15.10 | 16.95 | 15.10 | 16.00 | 15.56 | 5.96% | 27,359 |
| Nov 27, 2025 | 14.70 | 15.10 | 14.15 | 15.10 | 14.68 | 4.14% | 22,738 |