Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.100 | 3.240 | 3.100 | 3.240 | 3.225 | 4,390 |
| 2024-05-24 | 3.290 | 3.290 | 3.170 | 3.170 | 3.156 | 162,145 |
| 2024-05-23 | 3.320 | 3.320 | 3.130 | 3.180 | 3.165 | 74,846 |
| 2024-05-22 | 2.930 | 3.320 | 2.930 | 3.320 | 3.305 | 94,388 |
| 2024-05-21 | 3.190 | 3.220 | 3.150 | 3.150 | 3.136 | 254,818 |
| 2024-05-20 | 2.950 | 3.190 | 2.900 | 3.170 | 3.156 | 172,654 |
| 2024-05-17 | 3.090 | 3.090 | 3.000 | 3.000 | 2.986 | 53,647 |
| 2024-05-16 | 3.180 | 3.180 | 2.920 | 3.090 | 3.076 | 10,445 |
| 2024-05-15 | 3.050 | 3.220 | 3.050 | 3.050 | 3.036 | 14,336 |
| 2024-05-14 | 3.040 | 3.100 | 3.040 | 3.050 | 3.036 | 16,416 |
| 2024-05-13 | 3.030 | 3.220 | 3.030 | 3.050 | 3.036 | 3,096 |
| 2024-05-10 | 3.030 | 3.150 | 3.030 | 3.050 | 3.036 | 40,649 |
| 2024-05-08 | 3.010 | 3.150 | 3.010 | 3.050 | 3.036 | 149,508 |
| 2024-05-07 | 3.160 | 3.330 | 3.020 | 3.020 | 3.006 | 63,751 |
| 2024-05-06 | 3.250 | 3.340 | 3.150 | 3.160 | 3.146 | 52,683 |
| 2024-05-03 | 3.140 | 3.330 | 3.140 | 3.300 | 3.285 | 54,211 |
| 2024-05-02 | 3.240 | 3.400 | 3.190 | 3.300 | 3.285 | 330,418 |
| 2024-04-30 | 3.050 | 3.410 | 3.050 | 3.240 | 3.225 | 30,774 |
| 2024-04-29 | 3.000 | 3.130 | 3.000 | 3.050 | 3.036 | 100,601 |
| 2024-04-26 | 3.230 | 3.430 | 3.200 | 3.200 | 3.185 | 119,405 |
| 2024-04-25 | 3.300 | 3.420 | 3.190 | 3.230 | 3.215 | 9,810 |
| 2024-04-24 | 3.200 | 3.430 | 3.200 | 3.280 | 3.265 | 1,568,146 |
| 2024-04-23 | 3.450 | 3.450 | 3.200 | 3.200 | 3.185 | 21,448 |
| 2024-04-22 | 3.150 | 3.300 | 3.150 | 3.150 | 3.136 | 58,263 |
| 2024-04-19 | 3.300 | 3.300 | 3.150 | 3.150 | 3.136 | 81,308 |
| 2024-04-18 | 3.200 | 3.200 | 3.150 | 3.150 | 3.136 | 1,134 |
| 2024-04-17 | 3.160 | 3.320 | 3.150 | 3.150 | 3.136 | 31,260 |
| 2024-04-16 | 3.150 | 3.200 | 3.150 | 3.150 | 3.136 | 16,162 |
| 2024-04-15 | 3.460 | 3.460 | 3.150 | 3.150 | 3.136 | 37,657 |
| 2024-04-12 | 3.530 | 3.540 | 3.150 | 3.460 | 3.444 | 40,353 |
| 2024-04-11 | 3.160 | 3.210 | 3.150 | 3.200 | 3.185 | 39,803 |
| 2024-04-10 | 3.320 | 3.320 | 3.170 | 3.170 | 3.156 | 17,598 |
| 2024-04-09 | 3.400 | 3.400 | 3.310 | 3.310 | 3.295 | 19,571 |
| 2024-04-08 | 3.600 | 3.600 | 3.370 | 3.450 | 3.434 | 35,664 |
| 2024-04-05 | 3.300 | 3.480 | 3.220 | 3.430 | 3.414 | 30,776 |
| 2024-04-04 | 3.300 | 3.550 | 3.300 | 3.410 | 3.394 | 23,426 |
| 2024-04-03 | 3.210 | 3.940 | 3.210 | 3.300 | 3.285 | 60,381 |
| 2024-04-02 | 3.190 | 4.000 | 3.160 | 3.210 | 3.195 | 68,163 |
| 2024-03-28 | 3.320 | 3.390 | 3.150 | 3.250 | 3.235 | 151,666 |
| 2024-03-27 | 3.210 | 3.540 | 3.200 | 3.200 | 3.185 | 40,714 |
| 2024-03-26 | 3.410 | 3.470 | 3.230 | 3.330 | 3.315 | 6,592 |
| 2024-03-25 | 3.500 | 3.500 | 3.200 | 3.400 | 3.384 | 25,373 |
| 2024-03-22 | 3.220 | 3.600 | 3.220 | 3.500 | 3.484 | 26,739 |
| 2024-03-21 | 3.070 | 3.600 | 3.070 | 3.220 | 3.205 | 46,373 |
| 2024-03-20 | 2.860 | 3.000 | 2.840 | 3.000 | 2.986 | 22,841 |
| 2024-03-19 | 2.690 | 3.160 | 2.690 | 2.900 | 2.887 | 48,309 |
| 2024-03-18 | 2.650 | 2.700 | 2.650 | 2.690 | 2.678 | 126,161 |
| 2024-03-15 | 2.650 | 2.770 | 2.650 | 2.650 | 2.638 | 90,518 |
| 2024-03-14 | 2.690 | 2.700 | 2.650 | 2.670 | 2.658 | 19,254 |
| 2024-03-13 | 2.710 | 2.780 | 2.650 | 2.700 | 2.688 | 40,625 |
| 2024-03-12 | 2.890 | 2.920 | 2.780 | 2.780 | 2.767 | 9,315 |
| 2024-03-11 | 2.840 | 2.890 | 2.770 | 2.890 | 2.877 | 19,423 |
| 2024-03-08 | 2.940 | 2.940 | 2.840 | 2.900 | 2.887 | 5,867 |
| 2024-03-07 | 2.890 | 2.990 | 2.800 | 2.940 | 2.927 | 13,579 |
| 2024-03-06 | 2.860 | 2.920 | 2.860 | 2.910 | 2.897 | 7,646 |
| 2024-03-05 | 3.060 | 3.060 | 2.970 | 2.990 | 2.976 | 7,194 |
| 2024-03-04 | 3.000 | 3.120 | 2.950 | 3.080 | 3.066 | 69,032 |
| 2024-03-01 | 3.000 | 3.040 | 3.000 | 3.000 | 2.986 | 354,820 |
| 2024-02-29 | 3.020 | 3.020 | 3.000 | 3.000 | 2.986 | 133,568 |
| 2024-02-28 | 3.000 | 3.030 | 3.000 | 3.020 | 3.006 | 11,945 |
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.