Nasdaq Stockholm · ORTI-B · stock

Ortivus AB (publ) (ORTI-B) stock price history

Every Nasdaq Stockholm trading session of Ortivus AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.

Get ORTI-B data, free keyYear by year table

ORTI-B adjusted close, 2000 to 2026

ORTI-BOrtivus AB (publ)
SEK 1.62+57.3% over one year
20052010201520202025
SEK 59.19
All time high, 2000
SEK 2.14
52 week high, SEK 0.8020 low
6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ORTI-B key facts

  • Ortivus AB (publ) (ORTI-B) closed at SEK 1.62 on Sep 28, 2026 on Nasdaq Stockholm.
  • ORTI-B's all time high close is SEK 59.19, set on Jan 26, 2000; its all time low close is SEK 0.9760 on Oct 1, 2025.
  • ORTI-B's 52 week range is SEK 0.8020 to SEK 2.14.
  • ORTI-B returned +57.3% over the year to Sep 28, 2026 and -67.6% over five years.
  • Over ten years ORTI-B returned -22%, -2.4% a year compounded.
  • ORTI-B's deepest drawdown was -98.4% from Feb 18, 2000 to Oct 1, 2025.
  • DataCedar holds 6,784 daily sessions of ORTI-B history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

ORTI-B price chart, 2000 to 2026

ORTI-B adjusted close, Jan 3, 2000 to Sep 28, 2026SEK 1.01SEK 3.78SEK 14.15SEK 52.94200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ORTI-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-9.0%
6 months+14.1%
Year to date+33.3%
1 year+57.3%
3 years-47.2%
5 years-67.6%
10 years-21.6%
Since Jan 3, 2000-95.5%
Compound annual growth, 26.7 years-10.9%

ORTI-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 59.19 on Jan 26, 2000
All time low close
SEK 0.9760 on Oct 1, 2025
52 week high
SEK 2.14 on Feb 4, 2026
52 week low
SEK 0.8020 on Nov 11, 2025
Deepest drawdown
-98.4% from Feb 18, 2000 to Oct 1, 2025, not yet recovered
Best single session
+61.4% on Jun 10, 2013
Worst single session
-32.0% on Mar 29, 2017
Volatility, 1 year annualised
85.3%
Sessions closing higher, 1 year
37%
Best calendar year
2019, +139%
Worst calendar year
2007, -73%

ORTI-B 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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 1.22SEK 2.14SEK 1.14SEK 1.62+33.3%2.9M186
2025SEK 1.39SEK 1.90SEK 0.8020SEK 1.22-12.6%7M249
2024SEK 3.70SEK 3.84SEK 1.30SEK 1.39-62.5%4.8M251
2023SEK 5.50SEK 5.90SEK 2.07SEK 3.71-32.8%6M251
2022SEK 5.24SEK 7.74SEK 4.80SEK 5.52+5.3%9.5M253
2021SEK 5.25SEK 6.00SEK 4.41SEK 5.24+1.7%10M253
2020SEK 3.77SEK 7.19SEK 2.75SEK 5.15+37.0%16.1M252
2019SEK 1.57SEK 5.12SEK 1.50SEK 3.76+139.1%25.2M247
2018SEK 1.75SEK 2.89SEK 1.29SEK 1.57-14.6%6.9M252
2017SEK 2.42SEK 7.42SEK 1.74SEK 1.84-21.1%42.1M253
2016SEK 2.88SEK 3.04SEK 1.76SEK 2.33-20.9%4.7M253
2015SEK 4.59SEK 5.92SEK 2.51SEK 2.95-35.6%6.1M251
2014SEK 5.96SEK 6.67SEK 3.75SEK 4.59-23.6%9.6M249
2013SEK 3.73SEK 10.00SEK 2.29SEK 6.00+70.6%32.8M250
2012SEK 1.64SEK 4.25SEK 1.38SEK 3.52+113.1%2.7M250
2011SEK 3.07SEK 4.17SEK 1.29SEK 1.65-46.2%7.9M253
2010SEK 3.33SEK 6.42SEK 2.81SEK 3.07-0.5%31.1M253
2009SEK 2.58SEK 4.84SEK 1.97SEK 3.08+19.4%2.5M251
2008SEK 4.96SEK 6.13SEK 2.25SEK 2.58-40.4%2.4M252
2007SEK 16.17SEK 16.26SEK 4.21SEK 4.34-72.6%9.1M250
2006SEK 33.18SEK 33.76SEK 14.17SEK 15.84-52.4%6.4M260
2005SEK 20.68SEK 34.43SEK 20.43SEK 33.26+61.5%8.1M260
2004SEK 27.76SEK 29.60SEK 18.93SEK 20.59-25.8%4M262
2003SEK 16.67SEK 28.18SEK 14.59SEK 27.76+66.5%8.2M261
2002SEK 17.51SEK 21.26SEK 8.42SEK 16.67-4.8%3.3M261
2001SEK 23.76SEK 29.18SEK 10.00SEK 17.51-26.3%3.6M261
2000SEK 37.52SEK 61.69SEK 17.67SEK 23.76n/a12.6M260

ORTI-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 1.62-9.5%
August 2026SEK 1.79-10.1%
July 2026SEK 1.99+11.8%
June 2026SEK 1.78-1.1%
May 2026SEK 1.80+20.0%
April 2026SEK 1.50+6.4%
March 2026SEK 1.41-8.4%
February 2026SEK 1.54-24.5%
January 2026SEK 2.04+67.9%
December 2025SEK 1.22+11.0%
November 2025SEK 1.10-9.9%
October 2025SEK 1.22+19.1%

About the ORTI-B data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 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 18, 2026 forward, most recent session Sep 28, 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/ORTI-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

Common questions

ORTI-B share price history

Start with any symbol.

Start free