Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4.500 | 4.500 | 4.400 | 4.500 | 4.479 | 1,776 |
| 2023-06-14 | 4.370 | 4.600 | 4.370 | 4.540 | 4.519 | 32,154 |
| 2023-06-13 | 4.300 | 4.480 | 4.300 | 4.370 | 4.350 | 4,589 |
| 2023-06-12 | 4.290 | 4.350 | 4.200 | 4.330 | 4.310 | 51,892 |
| 2023-06-09 | 4.280 | 4.400 | 4.200 | 4.290 | 4.270 | 199,385 |
| 2023-06-08 | 4.380 | 4.380 | 4.270 | 4.280 | 4.260 | 21,816 |
| 2023-06-07 | 4.280 | 4.480 | 4.270 | 4.390 | 4.370 | 37,833 |
| 2023-06-05 | 4.470 | 4.480 | 4.300 | 4.480 | 4.460 | 13,429 |
| 2023-06-02 | 4.320 | 4.480 | 4.280 | 4.470 | 4.450 | 34,722 |
| 2023-06-01 | 4.260 | 4.480 | 4.250 | 4.320 | 4.300 | 38,800 |
| 2023-05-31 | 4.480 | 4.480 | 4.250 | 4.250 | 4.231 | 20,457 |
| 2023-05-30 | 4.270 | 4.480 | 4.270 | 4.480 | 4.460 | 3,690 |
| 2023-05-29 | 4.430 | 4.430 | 4.300 | 4.430 | 4.410 | 22,686 |
| 2023-05-26 | 4.300 | 4.490 | 4.300 | 4.480 | 4.460 | 10,383 |
| 2023-05-25 | 4.480 | 4.490 | 4.470 | 4.490 | 4.469 | 11,144 |
| 2023-05-24 | 4.300 | 4.540 | 4.300 | 4.340 | 4.320 | 2,448 |
| 2023-05-23 | 4.490 | 4.540 | 4.270 | 4.490 | 4.469 | 10,201 |
| 2023-05-22 | 4.450 | 4.590 | 4.300 | 4.510 | 4.489 | 12,623 |
| 2023-05-19 | 4.100 | 4.570 | 4.100 | 4.490 | 4.469 | 67,177 |
| 2023-05-17 | 4.090 | 4.150 | 4.020 | 4.150 | 4.131 | 49,773 |
| 2023-05-16 | 3.820 | 4.170 | 3.820 | 4.170 | 4.151 | 101,602 |
| 2023-05-15 | 4.020 | 4.070 | 3.830 | 3.900 | 3.882 | 31,653 |
| 2023-05-12 | 4.100 | 4.170 | 3.840 | 3.970 | 3.952 | 47,870 |
| 2023-05-11 | 3.800 | 4.640 | 3.790 | 4.110 | 4.091 | 326,608 |
| 2023-05-10 | 4.100 | 4.100 | 3.750 | 3.850 | 3.832 | 82,661 |
| 2023-05-09 | 4.300 | 4.300 | 3.570 | 4.100 | 4.081 | 231,880 |
| 2023-05-08 | 4.750 | 4.750 | 4.050 | 4.100 | 4.081 | 101,656 |
| 2023-05-05 | 4.540 | 5.120 | 4.510 | 4.760 | 4.738 | 116,924 |
| 2023-05-04 | 4.600 | 4.690 | 4.030 | 4.300 | 4.280 | 112,240 |
| 2023-05-03 | 4.790 | 4.940 | 4.210 | 4.600 | 4.579 | 92,172 |
| 2023-05-02 | 4.510 | 4.990 | 4.510 | 4.790 | 4.768 | 144,130 |
| 2023-04-28 | 4.710 | 5.000 | 4.460 | 4.510 | 4.489 | 38,481 |
| 2023-04-27 | 4.500 | 5.000 | 4.310 | 4.650 | 4.629 | 72,425 |
| 2023-04-26 | 4.480 | 4.610 | 4.440 | 4.500 | 4.479 | 53,913 |
| 2023-04-25 | 4.800 | 4.800 | 4.260 | 4.470 | 4.450 | 103,376 |
| 2023-04-24 | 4.790 | 4.860 | 4.660 | 4.700 | 4.679 | 53,815 |
| 2023-04-21 | 4.990 | 4.990 | 4.590 | 4.870 | 4.848 | 23,586 |
| 2023-04-20 | 5.000 | 5.000 | 4.850 | 4.900 | 4.878 | 31,800 |
| 2023-04-19 | 5.100 | 5.100 | 4.800 | 5.000 | 4.977 | 44,911 |
| 2023-04-18 | 4.650 | 5.020 | 4.530 | 4.900 | 4.878 | 53,077 |
| 2023-04-17 | 4.980 | 4.980 | 4.640 | 4.680 | 4.659 | 83,510 |
| 2023-04-14 | 4.500 | 4.990 | 4.500 | 4.820 | 4.798 | 288,412 |
| 2023-04-13 | 4.400 | 4.400 | 4.050 | 4.240 | 4.221 | 45,997 |
| 2023-04-12 | 4.480 | 4.480 | 4.170 | 4.300 | 4.280 | 74,000 |
| 2023-04-11 | 4.440 | 4.480 | 4.060 | 4.350 | 4.330 | 55,629 |
| 2023-04-06 | 4.200 | 4.330 | 4.050 | 4.300 | 4.280 | 39,815 |
| 2023-04-05 | 3.940 | 4.140 | 3.940 | 4.050 | 4.032 | 27,248 |
| 2023-04-04 | 4.250 | 4.250 | 4.000 | 4.080 | 4.061 | 59,818 |
| 2023-04-03 | 3.940 | 4.300 | 3.900 | 4.280 | 4.260 | 69,687 |
| 2023-03-31 | 3.715 | 4.295 | 3.715 | 3.945 | 3.927 | 96,868 |
| 2023-03-30 | 3.965 | 4.500 | 3.850 | 3.870 | 3.852 | 156,010 |
| 2023-03-29 | 3.850 | 4.150 | 3.850 | 4.090 | 4.071 | 99,950 |
| 2023-03-28 | 3.795 | 3.860 | 3.595 | 3.860 | 3.842 | 22,833 |
| 2023-03-27 | 3.350 | 3.700 | 3.270 | 3.530 | 3.514 | 57,932 |
| 2023-03-24 | 3.500 | 3.500 | 3.340 | 3.500 | 3.484 | 31,177 |
| 2023-03-23 | 3.500 | 3.600 | 3.300 | 3.465 | 3.449 | 25,208 |
| 2023-03-22 | 3.350 | 3.350 | 3.215 | 3.300 | 3.285 | 11,060 |
| 2023-03-21 | 3.570 | 3.570 | 3.350 | 3.435 | 3.419 | 47,390 |
| 2023-03-20 | 3.505 | 3.505 | 3.300 | 3.505 | 3.489 | 19,586 |
| 2023-03-17 | 3.510 | 3.600 | 3.350 | 3.510 | 3.494 | 19,611 |
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.