Ortelius International AB (STO:ORTIN)
Sweden
· Delayed Price · Currency is SEK 0.233
-0.058 (-19.83%)
Apr 29, 2026, 5:29 PM CET
Ortelius International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.50 | 0.50 | 0.28 | 0.29 | 0.29 | -41.94% | 8,786,447 |
| Apr 27, 2026 | 0.40 | 0.52 | 0.37 | 0.50 | 0.50 | 25.19% | 2,447,333 |
| Apr 24, 2026 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | 14.82% | 1,654,744 |
| Apr 23, 2026 | 0.33 | 0.38 | 0.31 | 0.35 | 0.35 | 12.10% | 3,863,221 |
| Apr 22, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -9.49% | 1,060,909 |
| Apr 21, 2026 | 0.32 | 0.44 | 0.31 | 0.34 | 0.34 | 7.54% | 2,466,358 |
| Apr 20, 2026 | 0.28 | 0.35 | 0.28 | 0.32 | 0.32 | 6.34% | 1,708,508 |
| Apr 17, 2026 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 3.28% | 467,792 |
| Apr 16, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -5.54% | 431,860 |
| Apr 15, 2026 | 0.26 | 0.35 | 0.26 | 0.31 | 0.31 | 2.33% | 774,372 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | -1.48% | 253,651 |
| Apr 13, 2026 | 0.30 | 0.32 | 0.25 | 0.30 | 0.30 | -12.88% | 538,836 |
| Apr 10, 2026 | 0.25 | 0.37 | 0.21 | 0.35 | 0.35 | 38.14% | 1,916,115 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -9.32% | 634,908 |
| Apr 8, 2026 | 0.36 | 0.36 | 0.25 | 0.28 | 0.28 | -22.50% | 2,794,708 |
| Apr 7, 2026 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -7.22% | 182,315 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.51% | 161,368 |
| Apr 1, 2026 | 0.46 | 0.50 | 0.38 | 0.40 | 0.40 | -13.10% | 1,818,184 |
| Mar 31, 2026 | 0.44 | 0.46 | 0.40 | 0.46 | 0.46 | 1.78% | 444,983 |
| Mar 30, 2026 | 0.40 | 0.50 | 0.38 | 0.45 | 0.45 | 4.17% | 744,742 |
| Mar 27, 2026 | 0.52 | 0.57 | 0.35 | 0.43 | 0.43 | -8.09% | 1,203,648 |
| Mar 26, 2026 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | 5.86% | 474,072 |
| Mar 25, 2026 | 0.50 | 0.56 | 0.44 | 0.44 | 0.44 | -7.11% | 363,246 |
| Mar 24, 2026 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -2.85% | 155,736 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -1.60% | 350,235 |
| Mar 20, 2026 | 0.45 | 0.62 | 0.42 | 0.50 | 0.50 | 15.74% | 735,105 |
| Mar 19, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 0.93% | 152,253 |
| Mar 18, 2026 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -6.14% | 234,050 |
| Mar 17, 2026 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -1.72% | 578,453 |
| Mar 16, 2026 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 3.57% | 201,063 |
| Mar 13, 2026 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 0.90% | 167,111 |
| Mar 12, 2026 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | - | 256,169 |
| Mar 11, 2026 | 0.47 | 0.48 | 0.41 | 0.44 | 0.44 | -6.33% | 517,641 |
| Mar 10, 2026 | 0.47 | 0.49 | 0.40 | 0.47 | 0.47 | -0.42% | 144,520 |
| Mar 9, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 0.85% | 175,912 |
| Mar 6, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | -1.67% | 110,311 |
| Mar 5, 2026 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.83% | 227,451 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -0.40% | 145,344 |
| Mar 3, 2026 | 0.50 | 0.52 | 0.46 | 0.50 | 0.50 | 0.81% | 316,269 |
| Mar 2, 2026 | 0.54 | 0.56 | 0.48 | 0.49 | 0.49 | -15.17% | 2,346,126 |
| Feb 27, 2026 | 0.66 | 0.66 | 0.52 | 0.58 | 0.58 | -10.77% | 1,100,312 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | -0.76% | 62,242 |
| Feb 25, 2026 | 0.61 | 0.67 | 0.60 | 0.66 | 0.66 | 11.02% | 871,770 |
| Feb 24, 2026 | 0.51 | 0.61 | 0.51 | 0.59 | 0.59 | 12.38% | 160,543 |
| Feb 23, 2026 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -4.55% | 372,833 |
| Feb 20, 2026 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -4.35% | 150,993 |
| Feb 19, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -2.54% | 71,198 |
| Feb 18, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 32,138 |
| Feb 17, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | -3.23% | 92,681 |
| Feb 16, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | - | 58,551 |
| Feb 13, 2026 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | 3.33% | 482,085 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.56 | 0.60 | 0.60 | -3.23% | 500,887 |
| Feb 11, 2026 | 0.63 | 0.67 | 0.59 | 0.62 | 0.62 | -1.59% | 298,747 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.55 | 0.63 | 0.63 | 1.61% | 307,988 |
| Feb 9, 2026 | 0.60 | 0.64 | 0.55 | 0.62 | 0.62 | 5.08% | 608,403 |
| Feb 6, 2026 | 0.57 | 0.79 | 0.54 | 0.59 | 0.59 | 8.26% | 2,172,082 |
| Feb 5, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -6.03% | 377,069 |
| Feb 4, 2026 | 0.56 | 0.62 | 0.54 | 0.58 | 0.58 | 3.57% | 487,213 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.51 | 0.56 | 0.56 | -8.20% | 1,551,072 |
| Feb 2, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -6.15% | 661,361 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -7.14% | 632,022 |
| Jan 29, 2026 | 0.71 | 0.71 | 0.62 | 0.70 | 0.70 | -1.41% | 1,085,774 |
| Jan 28, 2026 | 0.75 | 0.77 | 0.67 | 0.71 | 0.71 | -4.05% | 908,270 |
| Jan 27, 2026 | 0.83 | 0.85 | 0.65 | 0.74 | 0.74 | -10.30% | 2,442,401 |
| Jan 26, 2026 | 0.86 | 0.88 | 0.77 | 0.83 | 0.83 | 1.85% | 1,479,865 |
| Jan 23, 2026 | 0.67 | 0.91 | 0.65 | 0.81 | 0.81 | 20.90% | 2,379,418 |
| Jan 22, 2026 | 0.77 | 0.77 | 0.61 | 0.67 | 0.67 | -14.65% | 1,498,215 |
| Jan 21, 2026 | 0.83 | 0.90 | 0.72 | 0.79 | 0.79 | -8.19% | 1,655,909 |
| Jan 20, 2026 | 0.89 | 0.91 | 0.80 | 0.86 | 0.86 | -4.47% | 512,528 |
| Jan 19, 2026 | 0.91 | 0.93 | 0.86 | 0.90 | 0.90 | -7.25% | 494,764 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.84 | 0.97 | 0.97 | 0.52% | 1,446,784 |
| Jan 15, 2026 | 0.99 | 1.07 | 0.92 | 0.96 | 0.96 | 4.35% | 1,261,497 |
| Jan 14, 2026 | 1.02 | 1.02 | 0.87 | 0.92 | 0.92 | -8.91% | 944,902 |
| Jan 13, 2026 | 1.07 | 1.08 | 0.98 | 1.01 | 1.01 | -4.72% | 1,233,031 |
| Jan 12, 2026 | 1.15 | 1.15 | 1.02 | 1.06 | 1.06 | -5.36% | 829,572 |
| Jan 9, 2026 | 1.03 | 1.33 | 0.98 | 1.12 | 1.12 | 3.70% | 2,889,751 |
| Jan 8, 2026 | 1.14 | 1.17 | 1.08 | 1.08 | 1.08 | -5.26% | 904,906 |
| Jan 7, 2026 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -7.32% | 879,412 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -2.38% | 449,017 |
| Jan 2, 2026 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -3.82% | 290,784 |
| Dec 30, 2025 | 1.30 | 1.33 | 1.25 | 1.31 | 1.31 | 2.34% | 219,471 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -5.19% | 432,049 |
| Dec 23, 2025 | 1.31 | 1.35 | 1.19 | 1.35 | 1.35 | 5.47% | 480,266 |
| Dec 22, 2025 | 1.35 | 1.44 | 1.21 | 1.28 | 1.28 | 1.59% | 749,228 |
| Dec 19, 2025 | 1.37 | 1.38 | 1.19 | 1.26 | 1.26 | -8.70% | 658,305 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.31 | 1.38 | 1.38 | -4.17% | 346,675 |
| Dec 17, 2025 | 1.42 | 1.45 | 1.34 | 1.44 | 1.44 | 0.70% | 262,340 |
| Dec 16, 2025 | 1.49 | 1.65 | 1.39 | 1.43 | 1.43 | -7.74% | 1,105,295 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.46 | 1.55 | 1.55 | -11.43% | 1,364,284 |
| Dec 12, 2025 | 1.68 | 1.83 | 1.51 | 1.75 | 1.75 | 4.17% | 799,004 |
| Dec 11, 2025 | 1.65 | 1.83 | 1.58 | 1.68 | 1.68 | -4.55% | 933,789 |
| Dec 10, 2025 | 1.84 | 2.06 | 1.63 | 1.76 | 1.76 | -2.76% | 1,094,932 |
| Dec 9, 2025 | 1.39 | 1.84 | 1.26 | 1.81 | 1.81 | 35.07% | 1,456,308 |
| Dec 8, 2025 | 1.37 | 1.49 | 1.23 | 1.34 | 1.34 | -15.19% | 1,043,185 |
| Dec 5, 2025 | 1.82 | 1.93 | 1.52 | 1.58 | 1.58 | -18.97% | 1,003,760 |
| Dec 4, 2025 | 2.06 | 2.14 | 1.46 | 1.95 | 1.95 | -3.47% | 1,237,232 |
| Dec 3, 2025 | 2.18 | 2.52 | 2.02 | 2.02 | 2.02 | -6.48% | 1,150,437 |
| Dec 2, 2025 | 2.16 | 2.30 | 2.02 | 2.16 | 2.16 | -0.92% | 661,229 |
| Dec 1, 2025 | 1.81 | 2.30 | 1.75 | 2.18 | 2.18 | 24.57% | 1,737,154 |
| Nov 28, 2025 | 1.67 | 1.83 | 1.61 | 1.75 | 1.75 | 4.79% | 431,967 |