Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.005 | 3.235 | 3.005 | 3.200 | 3.185 | 10,650 |
| 2022-12-20 | 3.135 | 3.360 | 3.105 | 3.130 | 3.116 | 113,178 |
| 2022-12-19 | 3.535 | 3.535 | 3.200 | 3.385 | 3.370 | 31,191 |
| 2022-12-16 | 3.635 | 3.650 | 3.465 | 3.530 | 3.514 | 28,943 |
| 2022-12-15 | 3.155 | 3.700 | 3.140 | 3.650 | 3.633 | 265,569 |
| 2022-12-14 | 2.995 | 3.500 | 2.800 | 3.220 | 3.205 | 180,268 |
| 2022-12-13 | 2.970 | 3.000 | 2.700 | 3.000 | 2.986 | 189,017 |
| 2022-12-12 | 2.710 | 2.825 | 2.550 | 2.550 | 2.538 | 86,899 |
| 2022-12-09 | 2.630 | 2.940 | 2.600 | 2.720 | 2.708 | 35,213 |
| 2022-12-08 | 2.900 | 2.900 | 2.750 | 2.850 | 2.837 | 9,518 |
| 2022-12-07 | 2.700 | 2.950 | 2.500 | 2.900 | 2.887 | 111,326 |
| 2022-12-06 | 2.620 | 2.705 | 2.410 | 2.425 | 2.414 | 26,887 |
| 2022-12-05 | 2.400 | 2.620 | 2.400 | 2.515 | 2.504 | 35,543 |
| 2022-12-02 | 2.530 | 2.530 | 2.420 | 2.450 | 2.439 | 31,150 |
| 2022-12-01 | 2.610 | 2.760 | 2.320 | 2.600 | 2.588 | 63,592 |
| 2022-11-30 | 2.730 | 2.745 | 2.610 | 2.610 | 2.598 | 27,956 |
| 2022-11-29 | 2.745 | 2.745 | 2.700 | 2.700 | 2.688 | 9,494 |
| 2022-11-28 | 2.650 | 2.745 | 2.650 | 2.745 | 2.732 | 4,156 |
| 2022-11-25 | 2.730 | 2.730 | 2.605 | 2.650 | 2.638 | 25,210 |
| 2022-11-24 | 2.840 | 2.845 | 2.700 | 2.760 | 2.747 | 11,809 |
| 2022-11-23 | 2.845 | 2.845 | 2.675 | 2.840 | 2.827 | 22,044 |
| 2022-11-22 | 2.670 | 2.845 | 2.660 | 2.695 | 2.683 | 45,065 |
| 2022-11-21 | 2.805 | 2.850 | 2.700 | 2.720 | 2.708 | 26,230 |
| 2022-11-18 | 2.705 | 3.090 | 2.700 | 2.920 | 2.907 | 26,877 |
| 2022-11-17 | 2.705 | 2.925 | 2.705 | 2.895 | 2.882 | 19,382 |
| 2022-11-16 | 3.025 | 3.185 | 2.900 | 3.000 | 2.986 | 65,803 |
| 2022-11-15 | 3.335 | 3.335 | 3.000 | 3.025 | 3.011 | 32,036 |
| 2022-11-14 | 3.190 | 3.250 | 3.155 | 3.155 | 3.141 | 24,499 |
| 2022-11-11 | 3.140 | 3.140 | 3.000 | 3.140 | 3.126 | 83,649 |
| 2022-11-10 | 2.700 | 3.175 | 2.700 | 3.140 | 3.126 | 102,749 |
| 2022-11-09 | 2.900 | 2.900 | 2.585 | 2.735 | 2.723 | 81,316 |
| 2022-11-08 | 3.000 | 3.000 | 2.785 | 2.900 | 2.887 | 20,572 |
| 2022-11-07 | 3.100 | 3.110 | 2.935 | 2.990 | 2.976 | 75,577 |
| 2022-11-04 | 3.250 | 3.280 | 3.100 | 3.100 | 3.086 | 11,207 |
| 2022-11-03 | 3.150 | 3.200 | 3.100 | 3.200 | 3.185 | 5,378 |
| 2022-11-02 | 3.200 | 3.255 | 3.000 | 3.200 | 3.185 | 40,481 |
| 2022-11-01 | 2.800 | 3.285 | 2.750 | 3.200 | 3.185 | 69,249 |
| 2022-10-31 | 2.800 | 2.995 | 2.800 | 2.895 | 2.882 | 10,326 |
| 2022-10-28 | 3.085 | 3.085 | 2.800 | 2.800 | 2.787 | 47,260 |
| 2022-10-27 | 3.020 | 3.085 | 3.020 | 3.085 | 3.071 | 816 |
| 2022-10-26 | 3.195 | 3.195 | 2.930 | 3.020 | 3.006 | 30,668 |
| 2022-10-25 | 3.295 | 3.295 | 3.060 | 3.160 | 3.146 | 12,154 |
| 2022-10-24 | 3.300 | 3.300 | 2.850 | 3.100 | 3.086 | 24,814 |
| 2022-10-21 | 3.295 | 3.295 | 3.250 | 3.250 | 3.235 | 5,880 |
| 2022-10-20 | 3.000 | 3.250 | 2.850 | 3.250 | 3.235 | 13,064 |
| 2022-10-19 | 3.020 | 3.110 | 3.000 | 3.000 | 2.986 | 6,247 |
| 2022-10-18 | 2.975 | 3.150 | 2.970 | 3.150 | 3.136 | 42,227 |
| 2022-10-17 | 3.300 | 3.395 | 2.955 | 3.100 | 3.086 | 127,191 |
| 2022-10-14 | 3.000 | 3.435 | 2.860 | 3.295 | 3.280 | 35,338 |
| 2022-10-13 | 3.200 | 3.350 | 2.995 | 2.995 | 2.981 | 166,787 |
| 2022-10-12 | 3.065 | 3.200 | 3.040 | 3.195 | 3.180 | 10,934 |
| 2022-10-11 | 2.950 | 3.170 | 2.765 | 2.885 | 2.872 | 45,463 |
| 2022-10-10 | 2.760 | 3.180 | 2.745 | 2.950 | 2.937 | 122,593 |
| 2022-10-07 | 2.705 | 2.895 | 2.680 | 2.765 | 2.752 | 14,967 |
| 2022-10-06 | 2.695 | 2.845 | 2.690 | 2.750 | 2.737 | 12,679 |
| 2022-10-05 | 2.895 | 2.895 | 2.510 | 2.600 | 2.588 | 22,051 |
| 2022-10-04 | 2.640 | 3.000 | 2.460 | 2.505 | 2.494 | 45,394 |
| 2022-10-03 | 2.645 | 2.645 | 2.380 | 2.640 | 2.628 | 19,158 |
| 2022-09-30 | 2.600 | 2.780 | 2.545 | 2.545 | 2.533 | 31,923 |
| 2022-09-29 | 2.585 | 2.600 | 2.560 | 2.560 | 2.548 | 11,188 |
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.