Nasdaq Stockholm · ORTI-A · stock
Ortivus AB (publ) (ORTI-A) stock price history
Every Nasdaq Stockholm trading session of Ortivus AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,813 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORTI-A adjusted close, 2000 to 2026
- SEK 43.51
- All time high, 2000
- SEK 3.05
- 52 week high, SEK 1.06 low
- 6,813
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ORTI-A key facts
- Ortivus AB (publ) (ORTI-A) closed at SEK 1.30 on Nov 13, 2026 on Nasdaq Stockholm.
- ORTI-A's all time high close is SEK 43.51, set on Feb 21, 2000; its all time low close is SEK 1.06 on Nov 12, 2026.
- ORTI-A's 52 week range is SEK 1.06 to SEK 3.05.
- ORTI-A returned -49.8% over the year to Nov 13, 2026 and -76.8% over five years.
- Over ten years ORTI-A returned -46%, -6.0% a year compounded.
- ORTI-A's deepest drawdown was -97.6% from Mar 3, 2000 to Nov 12, 2026.
- DataCedar holds 6,813 daily sessions of ORTI-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORTI-A price chart, 2000 to 2026
ORTI-A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.4% |
| 3 months | -45.4% |
| 6 months | -19.3% |
| Year to date | 0.0% |
| 1 year | -49.8% |
| 3 years | -77.8% |
| 5 years | -76.8% |
| 10 years | -46.3% |
| Since Jan 3, 2000 | -95.5% |
| Compound annual growth, 26.9 years | -10.9% |
ORTI-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 43.51 on Feb 21, 2000
- All time low close
- SEK 1.06 on Nov 12, 2026
- 52 week high
- SEK 3.05 on Feb 17, 2026
- 52 week low
- SEK 1.06 on Nov 12, 2026
- Deepest drawdown
- -97.6% from Mar 3, 2000 to Nov 12, 2026, not yet recovered
- Best single session
- +200.0% on Jul 26, 2002
- Worst single session
- -75.0% on Jul 24, 2002
- Volatility, 1 year annualised
- 221.3%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2003, +153%
- Worst calendar year
- 2007, -73%
ORTI-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.30 | SEK 3.05 | SEK 1.06 | SEK 1.30 | 0.0% | 275.5K | 215 |
| 2025 | SEK 3.36 | SEK 3.50 | SEK 1.30 | SEK 1.30 | -61.3% | 334K | 249 |
| 2024 | SEK 4.74 | SEK 6.20 | SEK 2.56 | SEK 3.36 | -29.1% | 486K | 251 |
| 2023 | SEK 6.50 | SEK 6.50 | SEK 4.44 | SEK 4.74 | -27.1% | 227.4K | 251 |
| 2022 | SEK 5.50 | SEK 8.80 | SEK 4.60 | SEK 6.50 | +25.0% | 327.9K | 253 |
| 2021 | SEK 4.99 | SEK 6.00 | SEK 4.46 | SEK 5.20 | +4.2% | 607.6K | 253 |
| 2020 | SEK 4.00 | SEK 7.70 | SEK 2.80 | SEK 4.99 | +24.7% | 1.1M | 252 |
| 2019 | SEK 3.20 | SEK 5.90 | SEK 2.88 | SEK 4.00 | +26.9% | 673.5K | 247 |
| 2018 | SEK 4.25 | SEK 7.72 | SEK 3.15 | SEK 3.15 | -25.2% | 1.2M | 252 |
| 2017 | SEK 2.47 | SEK 46.51 | SEK 2.21 | SEK 4.21 | +70.8% | 20.8M | 253 |
| 2016 | SEK 3.37 | SEK 3.69 | SEK 2.21 | SEK 2.47 | -18.5% | 819.2K | 253 |
| 2015 | SEK 3.78 | SEK 5.80 | SEK 2.62 | SEK 3.03 | -20.0% | 609.6K | 251 |
| 2014 | SEK 5.64 | SEK 6.56 | SEK 3.59 | SEK 3.78 | -39.4% | 446.2K | 249 |
| 2013 | SEK 3.97 | SEK 10.66 | SEK 2.53 | SEK 6.24 | +52.3% | 2.5M | 250 |
| 2012 | SEK 7.50 | SEK 7.88 | SEK 3.78 | SEK 4.10 | -46.3% | 318.3K | 250 |
| 2011 | SEK 5.11 | SEK 18.16 | SEK 4.41 | SEK 7.63 | +47.6% | 3M | 253 |
| 2010 | SEK 5.04 | SEK 30.84 | SEK 4.16 | SEK 5.17 | +30.2% | 8.2M | 253 |
| 2009 | SEK 2.30 | SEK 4.98 | SEK 2.30 | SEK 3.97 | +72.6% | 17.3K | 251 |
| 2008 | SEK 3.25 | SEK 9.46 | SEK 2.02 | SEK 2.30 | -29.1% | 16.7K | 252 |
| 2007 | SEK 11.98 | SEK 12.49 | SEK 3.25 | SEK 3.25 | -72.9% | 240.3K | 250 |
| 2006 | SEK 25.22 | SEK 25.22 | SEK 10.34 | SEK 11.98 | -52.5% | 471.4K | 260 |
| 2005 | SEK 15.13 | SEK 25.22 | SEK 15.13 | SEK 25.22 | +66.7% | 613.1K | 260 |
| 2004 | SEK 25.54 | SEK 27.75 | SEK 15.13 | SEK 15.13 | -40.7% | 614.8K | 262 |
| 2003 | SEK 10.09 | SEK 25.54 | SEK 10.09 | SEK 25.54 | +153.1% | 39.3K | 261 |
| 2002 | SEK 12.61 | SEK 12.61 | SEK 3.15 | SEK 10.09 | -20.0% | 5.5K | 261 |
| 2001 | SEK 17.03 | SEK 20.18 | SEK 9.46 | SEK 12.61 | -25.9% | 12.5K | 261 |
| 2000 | SEK 28.69 | SEK 45.40 | SEK 13.56 | SEK 17.03 | n/a | 34.6K | 260 |
ORTI-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 1.30 | +10.2% |
| October 2026 | SEK 1.18 | -45.9% |
| September 2026 | SEK 2.18 | +13.5% |
| August 2026 | SEK 1.92 | -16.5% |
| July 2026 | SEK 2.30 | +20.4% |
| June 2026 | SEK 1.91 | -4.0% |
| May 2026 | SEK 1.99 | +10.6% |
| April 2026 | SEK 1.80 | -4.3% |
| March 2026 | SEK 1.88 | -11.7% |
| February 2026 | SEK 2.13 | -26.6% |
| January 2026 | SEK 2.90 | +123.1% |
| December 2025 | SEK 1.30 | -54.1% |
About the ORTI-A data
Daily bars. 6,813 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AORTI-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ORTI-A share price history
