Organoclick AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.225	0.245	0.209	0.216	0.216	291,708
2026-10-15	0.211	0.256	0.208	0.252	0.252	119,974
2026-10-14	0.248	0.248	0.210	0.238	0.238	143,923
2026-10-13	0.222	0.257	0.208	0.257	0.257	173,097
2026-10-12	0.229	0.239	0.204	0.222	0.222	190,465
2026-10-09	0.201	0.240	0.199	0.206	0.206	1,012,056
2026-10-08	0.250	0.250	0.200	0.205	0.205	366,217
2026-10-07	0.230	0.240	0.215	0.240	0.240	498,583
2026-10-06	0.250	0.251	0.231	0.231	0.231	226,700
2026-10-05	0.274	0.274	0.241	0.249	0.249	23,422
2026-10-02	0.225	0.275	0.225	0.274	0.274	195,089
2026-10-01	0.276	0.276	0.228	0.276	0.276	8,932
2026-09-30	0.293	0.293	0.220	0.279	0.279	241,978
2026-09-29	0.253	0.279	0.225	0.265	0.265	100,143
2026-09-28	0.225	0.279	0.225	0.259	0.259	9,498
2026-09-25	0.240	0.250	0.231	0.250	0.250	21,851
2026-09-24	0.255	0.255	0.245	0.250	0.250	276,852
2026-09-23	0.300	0.300	0.239	0.260	0.260	44,642
2026-09-22	0.250	0.276	0.250	0.270	0.270	263,948
2026-09-21	0.240	0.324	0.240	0.245	0.245	270,125
2026-09-18	0.213	0.253	0.213	0.245	0.245	134,318
2026-09-17	0.250	0.262	0.245	0.253	0.253	287,013
2026-09-16	0.221	0.259	0.221	0.245	0.245	309,167
2026-09-15	0.258	0.264	0.196	0.220	0.220	2,137,052
2026-09-14	0.339	0.339	0.200	0.240	0.240	56,540
2026-09-11	0.340	0.340	0.310	0.310	0.310	17,150
2026-09-10	0.312	0.312	0.280	0.310	0.310	245,798
2026-09-09	0.349	0.349	0.311	0.320	0.320	13,119
2026-09-08	0.311	0.355	0.311	0.350	0.350	5,519
2026-09-07	0.364	0.364	0.309	0.360	0.360	4,764
2026-09-04	0.301	0.365	0.301	0.360	0.360	134,877
2026-09-03	0.333	0.354	0.301	0.354	0.354	39,240
2026-09-02	0.331	0.369	0.331	0.333	0.333	71,379
2026-09-01	0.366	0.370	0.330	0.330	0.330	470,085
2026-08-31	0.410	0.410	0.355	0.366	0.366	498,133
2026-08-28	0.388	0.410	0.374	0.410	0.410	164,219
2026-08-27	0.372	0.389	0.345	0.377	0.377	230,571
2026-08-26	0.309	0.375	0.309	0.372	0.372	215,158
2026-08-25	0.350	0.392	0.340	0.360	0.360	332,076
2026-08-24	0.375	0.389	0.332	0.369	0.369	74,463
2026-08-21	0.374	0.374	0.374	0.374	0.374	34,132
2026-08-20	0.394	0.396	0.394	0.394	0.394	91,685
2026-08-19	0.395	0.395	0.394	0.394	0.394	1,085
2026-08-18	0.380	0.426	0.367	0.398	0.398	173,428
2026-08-17	0.350	0.431	0.350	0.431	0.431	61,509
2026-08-14	0.391	0.397	0.350	0.386	0.386	528,580
2026-08-13	0.399	0.431	0.360	0.399	0.399	554,368
2026-08-12	0.470	0.470	0.362	0.411	0.411	957,787
2026-08-11	0.411	0.475	0.402	0.475	0.475	759,640
2026-08-10	0.469	0.469	0.411	0.417	0.417	383,742
2026-08-07	0.415	0.424	0.403	0.424	0.424	11,046
2026-08-06	0.420	0.429	0.420	0.420	0.420	132,783
2026-08-05	0.431	0.445	0.419	0.437	0.437	336,393
2026-08-04	0.411	0.475	0.411	0.426	0.426	284,633
2026-08-03	0.405	0.477	0.402	0.477	0.477	75,831
2026-07-31	0.406	0.449	0.405	0.440	0.440	25,766
2026-07-30	0.406	0.479	0.406	0.479	0.479	4,983
2026-07-29	0.406	0.428	0.406	0.428	0.428	12,534
2026-07-28	0.410	0.479	0.402	0.431	0.431	15,646
2026-07-27	0.474	0.474	0.451	0.451	0.451	2,150

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.