Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.030 | 3.040 | 3.000 | 3.000 | 2.986 | 42,900 |
| 2024-02-26 | 3.020 | 3.090 | 3.000 | 3.040 | 3.026 | 234,323 |
| 2024-02-23 | 3.000 | 3.160 | 3.000 | 3.050 | 3.036 | 8,935 |
| 2024-02-22 | 3.050 | 3.160 | 3.000 | 3.010 | 2.996 | 9,460 |
| 2024-02-21 | 3.010 | 3.160 | 3.010 | 3.160 | 3.146 | 7,608 |
| 2024-02-20 | 3.010 | 3.100 | 3.000 | 3.000 | 2.986 | 122,739 |
| 2024-02-19 | 3.000 | 3.090 | 2.900 | 3.090 | 3.076 | 268,186 |
| 2024-02-16 | 3.190 | 3.190 | 2.960 | 3.000 | 2.986 | 367,518 |
| 2024-02-15 | 3.060 | 3.140 | 3.000 | 3.140 | 3.126 | 171,093 |
| 2024-02-14 | 3.290 | 3.290 | 3.070 | 3.180 | 3.165 | 16,299 |
| 2024-02-13 | 3.390 | 3.390 | 3.090 | 3.290 | 3.275 | 22,107 |
| 2024-02-12 | 3.060 | 3.350 | 3.060 | 3.200 | 3.185 | 9,466 |
| 2024-02-09 | 3.010 | 3.490 | 3.000 | 3.120 | 3.106 | 37,027 |
| 2024-02-08 | 3.060 | 3.060 | 3.000 | 3.010 | 2.996 | 3,676 |
| 2024-02-07 | 3.050 | 3.060 | 2.960 | 3.060 | 3.046 | 25,460 |
| 2024-02-06 | 2.950 | 3.070 | 2.950 | 3.050 | 3.036 | 32,019 |
| 2024-02-05 | 2.990 | 2.990 | 2.910 | 2.950 | 2.937 | 19,652 |
| 2024-02-02 | 3.050 | 3.090 | 2.970 | 3.040 | 3.026 | 27,577 |
| 2024-02-01 | 3.180 | 3.180 | 2.980 | 3.050 | 3.036 | 208,118 |
| 2024-01-31 | 3.000 | 3.040 | 2.930 | 3.010 | 2.996 | 30,464 |
| 2024-01-30 | 2.990 | 3.080 | 2.900 | 3.000 | 2.986 | 202,673 |
| 2024-01-29 | 3.000 | 3.150 | 2.980 | 2.990 | 2.976 | 99,241 |
| 2024-01-26 | 3.000 | 3.060 | 3.000 | 3.050 | 3.036 | 279,185 |
| 2024-01-25 | 3.000 | 3.060 | 2.980 | 3.000 | 2.986 | 64,555 |
| 2024-01-24 | 3.000 | 3.040 | 2.900 | 3.020 | 3.006 | 45,123 |
| 2024-01-23 | 2.960 | 3.040 | 2.950 | 3.040 | 3.026 | 8,780 |
| 2024-01-22 | 3.050 | 3.130 | 2.950 | 2.960 | 2.947 | 50,835 |
| 2024-01-19 | 3.020 | 3.230 | 3.020 | 3.050 | 3.036 | 351,770 |
| 2024-01-18 | 3.180 | 3.290 | 3.160 | 3.180 | 3.165 | 385,426 |
| 2024-01-17 | 3.100 | 3.240 | 3.100 | 3.180 | 3.165 | 8,171 |
| 2024-01-16 | 3.200 | 3.250 | 3.070 | 3.250 | 3.235 | 27,139 |
| 2024-01-15 | 3.150 | 3.200 | 3.020 | 3.200 | 3.185 | 13,627 |
| 2024-01-12 | 3.260 | 3.340 | 3.150 | 3.150 | 3.136 | 36,913 |
| 2024-01-11 | 3.410 | 3.490 | 3.290 | 3.320 | 3.305 | 25,515 |
| 2024-01-10 | 3.280 | 3.480 | 3.270 | 3.410 | 3.394 | 168,456 |
| 2024-01-09 | 3.440 | 3.440 | 3.330 | 3.410 | 3.394 | 20,900 |
| 2024-01-08 | 3.280 | 3.520 | 3.280 | 3.500 | 3.484 | 31,779 |
| 2024-01-05 | 3.350 | 3.350 | 3.280 | 3.280 | 3.265 | 4,189 |
| 2024-01-04 | 3.240 | 3.450 | 3.240 | 3.350 | 3.335 | 36,958 |
| 2024-01-03 | 3.260 | 3.400 | 3.180 | 3.230 | 3.215 | 12,342 |
| 2024-01-02 | 3.120 | 3.270 | 3.120 | 3.260 | 3.245 | 30,948 |
| 2023-12-29 | 3.220 | 3.350 | 3.100 | 3.180 | 3.165 | 97,745 |
| 2023-12-28 | 3.290 | 3.290 | 3.100 | 3.220 | 3.205 | 72,937 |
| 2023-12-27 | 3.360 | 3.430 | 3.090 | 3.280 | 3.265 | 214,637 |
| 2023-12-22 | 3.330 | 3.490 | 3.330 | 3.440 | 3.424 | 63,019 |
| 2023-12-21 | 3.320 | 3.330 | 3.250 | 3.330 | 3.315 | 30,761 |
| 2023-12-20 | 3.390 | 3.400 | 3.310 | 3.400 | 3.384 | 4,959 |
| 2023-12-19 | 3.310 | 3.380 | 3.300 | 3.300 | 3.285 | 75,393 |
| 2023-12-18 | 3.300 | 3.380 | 3.300 | 3.300 | 3.285 | 16,398 |
| 2023-12-15 | 3.300 | 3.390 | 3.250 | 3.300 | 3.285 | 174,992 |
| 2023-12-14 | 2.980 | 3.430 | 2.980 | 3.300 | 3.285 | 254,654 |
| 2023-12-13 | 3.230 | 3.260 | 3.180 | 3.190 | 3.175 | 33,026 |
| 2023-12-12 | 3.290 | 3.330 | 3.230 | 3.230 | 3.215 | 31,393 |
| 2023-12-11 | 3.450 | 3.450 | 3.200 | 3.240 | 3.225 | 8,893 |
| 2023-12-08 | 3.300 | 3.300 | 3.190 | 3.300 | 3.285 | 76,742 |
| 2023-12-07 | 3.350 | 3.350 | 3.250 | 3.300 | 3.285 | 16,216 |
| 2023-12-06 | 3.500 | 3.500 | 3.230 | 3.390 | 3.375 | 152,635 |
| 2023-12-05 | 3.360 | 3.700 | 3.330 | 3.500 | 3.484 | 93,248 |
| 2023-12-04 | 3.400 | 3.700 | 3.310 | 3.570 | 3.554 | 20,420 |
| 2023-12-01 | 3.390 | 3.400 | 3.390 | 3.400 | 3.384 | 23,085 |
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.