Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 4.050 | 4.100 | 3.800 | 3.800 | 3.783 | 13,403 |
| 2023-09-06 | 3.950 | 4.070 | 3.940 | 3.990 | 3.972 | 17,101 |
| 2023-09-05 | 3.880 | 4.100 | 3.880 | 4.000 | 3.982 | 35,024 |
| 2023-09-04 | 3.980 | 4.160 | 3.910 | 3.970 | 3.952 | 13,535 |
| 2023-09-01 | 4.000 | 4.180 | 3.970 | 3.980 | 3.962 | 21,423 |
| 2023-08-31 | 4.000 | 4.010 | 3.960 | 4.010 | 3.992 | 8,610 |
| 2023-08-30 | 4.070 | 4.070 | 3.880 | 4.000 | 3.982 | 18,987 |
| 2023-08-29 | 4.120 | 4.270 | 3.950 | 4.110 | 4.091 | 77,265 |
| 2023-08-28 | 4.000 | 4.120 | 4.000 | 4.120 | 4.101 | 36,828 |
| 2023-08-25 | 3.930 | 4.090 | 3.930 | 3.950 | 3.932 | 15,768 |
| 2023-08-24 | 4.140 | 4.140 | 3.930 | 3.990 | 3.972 | 17,285 |
| 2023-08-23 | 4.130 | 4.250 | 4.000 | 4.050 | 4.032 | 23,253 |
| 2023-08-22 | 4.110 | 4.380 | 4.110 | 4.350 | 4.330 | 10,582 |
| 2023-08-21 | 4.400 | 4.400 | 4.090 | 4.390 | 4.370 | 1,022 |
| 2023-08-18 | 4.380 | 4.400 | 3.840 | 4.350 | 4.330 | 106,030 |
| 2023-08-17 | 4.240 | 4.390 | 4.000 | 4.380 | 4.360 | 33,085 |
| 2023-08-16 | 4.370 | 4.470 | 4.210 | 4.470 | 4.450 | 11,934 |
| 2023-08-15 | 4.750 | 4.750 | 4.230 | 4.490 | 4.469 | 31,487 |
| 2023-08-14 | 4.320 | 4.750 | 4.000 | 4.580 | 4.559 | 26,079 |
| 2023-08-11 | 4.490 | 4.500 | 4.360 | 4.360 | 4.340 | 3,441 |
| 2023-08-10 | 4.520 | 4.600 | 4.370 | 4.490 | 4.469 | 7,967 |
| 2023-08-09 | 4.490 | 4.620 | 4.330 | 4.500 | 4.479 | 3,431 |
| 2023-08-08 | 4.630 | 4.630 | 4.320 | 4.490 | 4.469 | 6,381 |
| 2023-08-07 | 4.660 | 4.660 | 4.320 | 4.630 | 4.609 | 5,123 |
| 2023-08-04 | 4.200 | 4.320 | 4.100 | 4.300 | 4.280 | 19,061 |
| 2023-08-03 | 4.400 | 4.400 | 4.060 | 4.270 | 4.251 | 37,585 |
| 2023-08-02 | 4.400 | 4.450 | 4.400 | 4.400 | 4.380 | 34,472 |
| 2023-08-01 | 4.530 | 4.530 | 4.150 | 4.360 | 4.340 | 38,208 |
| 2023-07-31 | 4.570 | 4.570 | 4.430 | 4.430 | 4.410 | 17,215 |
| 2023-07-28 | 4.690 | 4.690 | 4.470 | 4.570 | 4.549 | 3,673 |
| 2023-07-27 | 4.600 | 4.690 | 4.370 | 4.690 | 4.669 | 22,955 |
| 2023-07-26 | 4.720 | 4.720 | 4.600 | 4.600 | 4.579 | 11,518 |
| 2023-07-25 | 4.590 | 4.650 | 4.500 | 4.650 | 4.629 | 3,870 |
| 2023-07-24 | 4.580 | 4.620 | 4.400 | 4.600 | 4.579 | 7,957 |
| 2023-07-21 | 4.510 | 4.570 | 4.360 | 4.570 | 4.549 | 67,550 |
| 2023-07-20 | 4.730 | 4.730 | 4.450 | 4.510 | 4.489 | 2,295 |
| 2023-07-19 | 4.800 | 4.830 | 4.630 | 4.660 | 4.639 | 6,248 |
| 2023-07-18 | 4.870 | 4.870 | 4.680 | 4.810 | 4.788 | 8,393 |
| 2023-07-17 | 4.650 | 4.890 | 4.640 | 4.640 | 4.619 | 11,609 |
| 2023-07-14 | 4.890 | 4.890 | 4.780 | 4.780 | 4.758 | 10,238 |
| 2023-07-13 | 4.870 | 4.890 | 4.790 | 4.890 | 4.868 | 20,447 |
| 2023-07-12 | 4.800 | 4.900 | 4.620 | 4.890 | 4.868 | 17,954 |
| 2023-07-11 | 4.830 | 4.860 | 4.800 | 4.800 | 4.778 | 9,128 |
| 2023-07-10 | 4.530 | 4.820 | 4.530 | 4.770 | 4.748 | 26,449 |
| 2023-07-07 | 4.700 | 4.810 | 4.680 | 4.750 | 4.728 | 18,603 |
| 2023-07-06 | 4.800 | 4.840 | 4.700 | 4.700 | 4.679 | 2,681 |
| 2023-07-05 | 4.640 | 4.800 | 4.640 | 4.700 | 4.679 | 7,368 |
| 2023-07-04 | 4.620 | 4.840 | 4.620 | 4.640 | 4.619 | 16,409 |
| 2023-07-03 | 4.650 | 4.900 | 4.580 | 4.620 | 4.599 | 8,647 |
| 2023-06-30 | 4.640 | 4.830 | 4.620 | 4.650 | 4.629 | 27,467 |
| 2023-06-29 | 4.460 | 4.730 | 4.290 | 4.470 | 4.450 | 22,344 |
| 2023-06-28 | 4.470 | 4.740 | 4.460 | 4.650 | 4.629 | 8,569 |
| 2023-06-27 | 4.400 | 4.660 | 4.400 | 4.540 | 4.519 | 15,838 |
| 2023-06-26 | 4.590 | 4.590 | 4.410 | 4.530 | 4.509 | 8,904 |
| 2023-06-22 | 4.540 | 4.590 | 4.490 | 4.590 | 4.569 | 13,222 |
| 2023-06-21 | 4.600 | 4.600 | 4.390 | 4.540 | 4.519 | 2,247 |
| 2023-06-20 | 4.600 | 4.700 | 4.380 | 4.600 | 4.579 | 27,952 |
| 2023-06-19 | 4.600 | 4.600 | 4.390 | 4.600 | 4.579 | 18,233 |
| 2023-06-16 | 4.500 | 4.600 | 4.500 | 4.600 | 4.579 | 17,894 |
| 2023-06-15 | 4.500 | 4.500 | 4.400 | 4.500 | 4.479 | 1,776 |
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.