Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.300 | 3.555 | 3.300 | 3.510 | 3.494 | 112,494 |
| 2023-03-15 | 3.470 | 3.560 | 3.300 | 3.300 | 3.285 | 63,931 |
| 2023-03-14 | 3.410 | 3.770 | 3.410 | 3.575 | 3.559 | 23,844 |
| 2023-03-13 | 3.555 | 3.825 | 3.405 | 3.495 | 3.479 | 47,810 |
| 2023-03-10 | 3.700 | 3.955 | 3.505 | 3.585 | 3.569 | 29,665 |
| 2023-03-09 | 3.705 | 3.945 | 3.700 | 3.710 | 3.693 | 19,663 |
| 2023-03-08 | 3.955 | 3.955 | 3.700 | 3.700 | 3.683 | 77,816 |
| 2023-03-07 | 3.885 | 3.930 | 3.770 | 3.900 | 3.882 | 72,287 |
| 2023-03-06 | 3.850 | 3.850 | 3.775 | 3.845 | 3.827 | 2,634 |
| 2023-03-03 | 3.950 | 3.990 | 3.700 | 3.855 | 3.837 | 11,635 |
| 2023-03-02 | 4.045 | 4.045 | 3.805 | 3.995 | 3.977 | 5,787 |
| 2023-03-01 | 3.900 | 4.045 | 3.705 | 4.045 | 4.027 | 89,524 |
| 2023-02-28 | 3.880 | 3.880 | 3.800 | 3.800 | 3.783 | 80,272 |
| 2023-02-27 | 3.875 | 4.070 | 3.720 | 3.880 | 3.862 | 77,907 |
| 2023-02-24 | 3.900 | 4.080 | 3.710 | 3.755 | 3.738 | 128,959 |
| 2023-02-23 | 4.285 | 4.285 | 3.900 | 3.900 | 3.882 | 8,399 |
| 2023-02-22 | 3.980 | 3.980 | 3.775 | 3.805 | 3.788 | 49,662 |
| 2023-02-21 | 4.030 | 4.400 | 3.870 | 3.900 | 3.882 | 109,991 |
| 2023-02-20 | 4.160 | 4.160 | 3.710 | 4.030 | 4.012 | 2,015,284 |
| 2023-02-17 | 4.100 | 4.195 | 3.800 | 3.930 | 3.912 | 81,944 |
| 2023-02-16 | 4.000 | 4.600 | 3.960 | 4.090 | 4.071 | 244,354 |
| 2023-02-15 | 3.600 | 4.200 | 3.600 | 4.000 | 3.982 | 148,340 |
| 2023-02-14 | 3.560 | 3.690 | 3.560 | 3.560 | 3.544 | 56,396 |
| 2023-02-13 | 3.300 | 3.560 | 3.290 | 3.560 | 3.544 | 122,427 |
| 2023-02-10 | 3.500 | 3.500 | 3.200 | 3.295 | 3.280 | 25,935 |
| 2023-02-09 | 3.420 | 3.635 | 3.300 | 3.450 | 3.434 | 60,627 |
| 2023-02-08 | 3.745 | 3.745 | 3.390 | 3.420 | 3.404 | 12,671 |
| 2023-02-07 | 3.365 | 3.705 | 3.330 | 3.585 | 3.569 | 9,162 |
| 2023-02-06 | 3.470 | 3.470 | 3.285 | 3.365 | 3.350 | 17,520 |
| 2023-02-03 | 3.745 | 3.745 | 3.430 | 3.470 | 3.454 | 22,701 |
| 2023-02-02 | 3.485 | 3.575 | 3.390 | 3.575 | 3.559 | 39,829 |
| 2023-02-01 | 3.560 | 3.560 | 3.380 | 3.480 | 3.464 | 32,639 |
| 2023-01-31 | 3.700 | 3.700 | 3.375 | 3.450 | 3.434 | 22,118 |
| 2023-01-30 | 3.560 | 3.630 | 3.300 | 3.630 | 3.613 | 13,402 |
| 2023-01-27 | 3.685 | 3.685 | 3.500 | 3.560 | 3.544 | 36,263 |
| 2023-01-26 | 3.730 | 3.730 | 3.545 | 3.600 | 3.584 | 8,212 |
| 2023-01-25 | 3.500 | 3.750 | 3.500 | 3.730 | 3.713 | 62,118 |
| 2023-01-24 | 3.485 | 3.700 | 3.400 | 3.600 | 3.584 | 113,319 |
| 2023-01-23 | 3.360 | 3.500 | 3.305 | 3.370 | 3.355 | 68,619 |
| 2023-01-20 | 3.485 | 3.485 | 3.200 | 3.305 | 3.290 | 25,220 |
| 2023-01-19 | 3.300 | 3.465 | 3.150 | 3.220 | 3.205 | 24,187 |
| 2023-01-18 | 3.200 | 3.315 | 3.185 | 3.315 | 3.300 | 21,386 |
| 2023-01-17 | 3.320 | 3.320 | 3.200 | 3.200 | 3.185 | 12,112 |
| 2023-01-16 | 3.400 | 3.545 | 3.320 | 3.320 | 3.305 | 44,961 |
| 2023-01-13 | 3.350 | 3.545 | 3.150 | 3.480 | 3.464 | 21,261 |
| 2023-01-12 | 3.360 | 3.570 | 3.245 | 3.345 | 3.330 | 130,469 |
| 2023-01-11 | 3.500 | 3.505 | 3.250 | 3.480 | 3.464 | 71,408 |
| 2023-01-10 | 3.495 | 3.500 | 3.455 | 3.500 | 3.484 | 25,391 |
| 2023-01-09 | 3.240 | 3.570 | 3.240 | 3.310 | 3.295 | 12,461 |
| 2023-01-05 | 3.300 | 3.300 | 3.150 | 3.240 | 3.225 | 20,555 |
| 2023-01-04 | 3.450 | 3.740 | 3.350 | 3.350 | 3.335 | 43,547 |
| 2023-01-03 | 3.100 | 3.745 | 3.100 | 3.550 | 3.534 | 62,108 |
| 2023-01-02 | 3.000 | 3.170 | 3.000 | 3.085 | 3.071 | 8,047 |
| 2022-12-30 | 3.135 | 3.135 | 2.880 | 3.000 | 2.986 | 89,793 |
| 2022-12-29 | 3.150 | 3.185 | 2.900 | 3.150 | 3.136 | 91,584 |
| 2022-12-28 | 2.990 | 3.200 | 2.875 | 3.150 | 3.136 | 83,767 |
| 2022-12-27 | 3.100 | 3.195 | 2.870 | 2.870 | 2.857 | 68,382 |
| 2022-12-23 | 3.200 | 3.200 | 2.880 | 3.100 | 3.086 | 29,631 |
| 2022-12-22 | 3.205 | 3.385 | 3.000 | 3.000 | 2.986 | 31,348 |
| 2022-12-21 | 3.005 | 3.235 | 3.005 | 3.200 | 3.185 | 10,650 |
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.