Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.360 | 3.360 | 3.210 | 3.210 | 3.195 | 7,196 |
| 2023-11-29 | 3.330 | 3.980 | 3.280 | 3.290 | 3.275 | 8,344 |
| 2023-11-28 | 3.470 | 3.470 | 3.210 | 3.330 | 3.315 | 8,550 |
| 2023-11-27 | 3.290 | 3.430 | 3.200 | 3.270 | 3.255 | 160,172 |
| 2023-11-24 | 3.380 | 3.740 | 3.180 | 3.350 | 3.335 | 54,946 |
| 2023-11-23 | 3.360 | 3.360 | 3.180 | 3.260 | 3.245 | 21,798 |
| 2023-11-22 | 3.140 | 3.190 | 3.100 | 3.180 | 3.165 | 35,964 |
| 2023-11-21 | 3.370 | 3.400 | 3.120 | 3.210 | 3.195 | 315,303 |
| 2023-11-20 | 3.400 | 3.400 | 3.200 | 3.280 | 3.265 | 9,331 |
| 2023-11-17 | 3.490 | 3.790 | 3.300 | 3.400 | 3.384 | 24,531 |
| 2023-11-16 | 3.680 | 3.680 | 3.490 | 3.490 | 3.474 | 2,802 |
| 2023-11-15 | 3.840 | 3.920 | 3.570 | 3.680 | 3.663 | 70,886 |
| 2023-11-14 | 3.800 | 3.850 | 3.480 | 3.840 | 3.822 | 44,857 |
| 2023-11-13 | 3.100 | 3.850 | 3.100 | 3.800 | 3.783 | 89,054 |
| 2023-11-10 | 3.140 | 3.420 | 3.000 | 3.100 | 3.086 | 39,112 |
| 2023-11-09 | 3.100 | 3.390 | 2.790 | 3.140 | 3.126 | 107,763 |
| 2023-11-08 | 2.860 | 3.080 | 2.860 | 3.010 | 2.996 | 38,315 |
| 2023-11-07 | 2.920 | 3.050 | 2.800 | 3.000 | 2.986 | 46,642 |
| 2023-11-06 | 3.330 | 3.330 | 2.900 | 2.990 | 2.976 | 57,742 |
| 2023-11-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.355 | 25 |
| 2023-11-02 | 3.390 | 3.450 | 3.300 | 3.350 | 3.335 | 21,683 |
| 2023-11-01 | 3.260 | 3.420 | 3.200 | 3.390 | 3.375 | 4,846 |
| 2023-10-31 | 3.380 | 3.380 | 3.240 | 3.380 | 3.365 | 5,485 |
| 2023-10-30 | 3.260 | 3.490 | 3.250 | 3.390 | 3.375 | 32,840 |
| 2023-10-27 | 3.260 | 3.510 | 3.250 | 3.500 | 3.484 | 26,043 |
| 2023-10-26 | 3.110 | 3.480 | 3.110 | 3.300 | 3.285 | 10,385 |
| 2023-10-25 | 3.480 | 3.480 | 3.230 | 3.270 | 3.255 | 9,419 |
| 2023-10-24 | 3.300 | 3.400 | 3.250 | 3.360 | 3.345 | 14,052 |
| 2023-10-23 | 3.400 | 3.400 | 3.160 | 3.300 | 3.285 | 17,889 |
| 2023-10-20 | 3.260 | 3.440 | 3.260 | 3.320 | 3.305 | 10,111 |
| 2023-10-19 | 3.560 | 3.560 | 3.210 | 3.390 | 3.375 | 46,836 |
| 2023-10-18 | 3.410 | 3.410 | 3.400 | 3.400 | 3.384 | 9,140 |
| 2023-10-17 | 3.490 | 3.510 | 3.410 | 3.500 | 3.484 | 40,986 |
| 2023-10-16 | 3.490 | 3.510 | 3.440 | 3.500 | 3.484 | 48,046 |
| 2023-10-13 | 3.500 | 3.640 | 3.500 | 3.500 | 3.484 | 5,927 |
| 2023-10-12 | 3.500 | 3.600 | 3.400 | 3.500 | 3.484 | 31,986 |
| 2023-10-11 | 3.580 | 3.580 | 3.390 | 3.500 | 3.484 | 15,527 |
| 2023-10-10 | 3.480 | 3.510 | 3.380 | 3.500 | 3.484 | 18,926 |
| 2023-10-09 | 3.490 | 3.620 | 3.400 | 3.500 | 3.484 | 29,774 |
| 2023-10-06 | 3.490 | 3.590 | 3.450 | 3.500 | 3.484 | 126,929 |
| 2023-10-05 | 3.470 | 3.480 | 3.450 | 3.480 | 3.464 | 9,342 |
| 2023-10-04 | 3.500 | 3.640 | 3.450 | 3.640 | 3.623 | 10,061 |
| 2023-10-03 | 3.560 | 3.600 | 3.500 | 3.500 | 3.484 | 36,021 |
| 2023-10-02 | 3.420 | 3.670 | 3.420 | 3.550 | 3.534 | 33,464 |
| 2023-09-29 | 3.410 | 3.500 | 3.410 | 3.500 | 3.484 | 16,673 |
| 2023-09-28 | 3.460 | 3.530 | 3.400 | 3.500 | 3.484 | 20,920 |
| 2023-09-27 | 3.680 | 3.680 | 3.420 | 3.540 | 3.524 | 7,220 |
| 2023-09-26 | 3.530 | 3.610 | 3.430 | 3.430 | 3.414 | 7,581 |
| 2023-09-25 | 3.530 | 3.730 | 3.310 | 3.530 | 3.514 | 34,574 |
| 2023-09-22 | 3.600 | 3.600 | 3.520 | 3.520 | 3.504 | 9,554 |
| 2023-09-21 | 3.620 | 3.620 | 3.500 | 3.600 | 3.584 | 27,370 |
| 2023-09-20 | 3.540 | 3.740 | 3.470 | 3.600 | 3.584 | 18,471 |
| 2023-09-19 | 3.720 | 3.730 | 3.560 | 3.730 | 3.713 | 26,617 |
| 2023-09-18 | 3.740 | 3.740 | 3.650 | 3.650 | 3.633 | 9,432 |
| 2023-09-15 | 3.540 | 3.740 | 3.540 | 3.740 | 3.723 | 13,200 |
| 2023-09-14 | 3.680 | 3.680 | 3.550 | 3.570 | 3.554 | 9,563 |
| 2023-09-13 | 3.630 | 3.690 | 3.600 | 3.600 | 3.584 | 3,075 |
| 2023-09-12 | 3.700 | 3.700 | 3.550 | 3.630 | 3.613 | 13,412 |
| 2023-09-11 | 3.510 | 3.690 | 3.510 | 3.600 | 3.584 | 50,367 |
| 2023-09-08 | 3.720 | 3.790 | 3.200 | 3.570 | 3.554 | 56,018 |
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.