Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.080 | 3.130 | 3.080 | 3.130 | 3.116 | 121 |
| 2024-08-20 | 3.190 | 3.200 | 3.190 | 3.200 | 3.185 | 2,166 |
| 2024-08-19 | 3.100 | 3.110 | 3.100 | 3.110 | 3.096 | 30,153 |
| 2024-08-16 | 3.180 | 3.180 | 3.100 | 3.150 | 3.136 | 79,382 |
| 2024-08-15 | 3.200 | 3.390 | 3.190 | 3.190 | 3.175 | 24,398 |
| 2024-08-14 | 3.420 | 3.420 | 3.200 | 3.390 | 3.375 | 1,210 |
| 2024-08-13 | 3.210 | 3.250 | 3.140 | 3.250 | 3.235 | 80,823 |
| 2024-08-12 | 3.550 | 3.550 | 3.210 | 3.270 | 3.255 | 14,484 |
| 2024-08-09 | 3.290 | 3.320 | 3.170 | 3.320 | 3.305 | 3,212 |
| 2024-08-08 | 3.450 | 3.450 | 3.200 | 3.200 | 3.185 | 4,570 |
| 2024-08-07 | 3.040 | 3.460 | 3.040 | 3.190 | 3.175 | 11,796 |
| 2024-08-06 | 3.080 | 3.210 | 3.040 | 3.040 | 3.026 | 26,284 |
| 2024-08-05 | 3.100 | 3.100 | 2.800 | 3.080 | 3.066 | 46,142 |
| 2024-08-02 | 3.440 | 3.440 | 3.110 | 3.120 | 3.106 | 73,947 |
| 2024-08-01 | 3.300 | 3.420 | 3.300 | 3.350 | 3.335 | 7,478 |
| 2024-07-31 | 3.340 | 3.440 | 3.220 | 3.440 | 3.424 | 3,290 |
| 2024-07-30 | 3.220 | 3.330 | 3.220 | 3.330 | 3.315 | 31,345 |
| 2024-07-29 | 3.190 | 3.350 | 3.180 | 3.330 | 3.315 | 35,082 |
| 2024-07-26 | 3.450 | 3.450 | 3.270 | 3.300 | 3.285 | 32,718 |
| 2024-07-25 | 3.840 | 3.840 | 3.450 | 3.450 | 3.434 | 32,389 |
| 2024-07-24 | 3.600 | 3.620 | 3.550 | 3.550 | 3.534 | 8,932 |
| 2024-07-23 | 3.580 | 3.690 | 3.530 | 3.560 | 3.544 | 8,435 |
| 2024-07-22 | 3.600 | 3.640 | 3.510 | 3.550 | 3.534 | 36,749 |
| 2024-07-19 | 3.900 | 3.900 | 3.500 | 3.790 | 3.773 | 308,227 |
| 2024-07-18 | 4.040 | 4.040 | 3.900 | 3.990 | 3.972 | 11,733 |
| 2024-07-17 | 3.950 | 4.230 | 3.930 | 4.050 | 4.032 | 75,398 |
| 2024-07-16 | 4.000 | 4.000 | 3.980 | 4.000 | 3.982 | 11,903 |
| 2024-07-15 | 3.990 | 3.990 | 3.870 | 3.940 | 3.922 | 7,562 |
| 2024-07-12 | 3.820 | 3.900 | 3.820 | 3.900 | 3.882 | 67,600 |
| 2024-07-11 | 3.760 | 3.880 | 3.760 | 3.880 | 3.862 | 5,883 |
| 2024-07-10 | 3.810 | 3.820 | 3.740 | 3.820 | 3.803 | 16,421 |
| 2024-07-09 | 3.730 | 3.810 | 3.730 | 3.810 | 3.793 | 24,202 |
| 2024-07-08 | 3.780 | 3.880 | 3.730 | 3.800 | 3.783 | 35,831 |
| 2024-07-05 | 3.840 | 3.870 | 3.700 | 3.780 | 3.763 | 41,039 |
| 2024-07-04 | 3.790 | 3.840 | 3.780 | 3.840 | 3.822 | 14,234 |
| 2024-07-03 | 3.840 | 3.840 | 3.710 | 3.780 | 3.763 | 37,731 |
| 2024-07-02 | 3.950 | 3.960 | 3.810 | 3.830 | 3.813 | 125,921 |
| 2024-07-01 | 3.800 | 4.090 | 3.800 | 3.980 | 3.962 | 14,157 |
| 2024-06-28 | 3.850 | 3.850 | 3.700 | 3.840 | 3.822 | 60,740 |
| 2024-06-27 | 3.880 | 3.980 | 3.880 | 3.950 | 3.932 | 16,278 |
| 2024-06-26 | 3.870 | 4.000 | 3.840 | 4.000 | 3.982 | 18,617 |
| 2024-06-25 | 4.000 | 4.000 | 3.830 | 3.990 | 3.972 | 529,790 |
| 2024-06-24 | 3.620 | 4.000 | 3.610 | 4.000 | 3.982 | 47,178 |
| 2024-06-20 | 3.700 | 3.910 | 3.700 | 3.790 | 3.773 | 27,624 |
| 2024-06-19 | 3.780 | 4.230 | 3.710 | 3.800 | 3.783 | 72,281 |
| 2024-06-18 | 3.600 | 3.930 | 3.590 | 3.790 | 3.773 | 24,873 |
| 2024-06-17 | 3.810 | 3.810 | 3.590 | 3.600 | 3.584 | 11,121 |
| 2024-06-14 | 3.550 | 3.810 | 3.470 | 3.550 | 3.534 | 25,946 |
| 2024-06-13 | 3.470 | 3.960 | 3.470 | 3.590 | 3.574 | 59,039 |
| 2024-06-12 | 3.420 | 3.600 | 3.380 | 3.600 | 3.584 | 58,778 |
| 2024-06-11 | 3.230 | 3.620 | 3.230 | 3.550 | 3.534 | 43,540 |
| 2024-06-10 | 3.490 | 3.680 | 3.360 | 3.410 | 3.394 | 110,803 |
| 2024-06-07 | 3.220 | 3.390 | 3.220 | 3.310 | 3.295 | 13,716 |
| 2024-06-05 | 3.320 | 3.390 | 3.320 | 3.320 | 3.305 | 12,065 |
| 2024-06-04 | 3.310 | 3.390 | 3.310 | 3.320 | 3.305 | 16,031 |
| 2024-06-03 | 3.380 | 3.480 | 3.380 | 3.380 | 3.365 | 10,514 |
| 2024-05-31 | 3.210 | 3.460 | 3.210 | 3.340 | 3.325 | 21,029 |
| 2024-05-30 | 3.220 | 3.220 | 3.160 | 3.210 | 3.195 | 12,360 |
| 2024-05-29 | 3.240 | 3.240 | 3.140 | 3.220 | 3.205 | 17,303 |
| 2024-05-28 | 3.240 | 3.290 | 3.210 | 3.210 | 3.195 | 11,666 |
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.