Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2.355 | 2.485 | 2.355 | 2.480 | 2.469 | 29,388 |
| 2022-09-26 | 2.135 | 2.585 | 2.135 | 2.400 | 2.389 | 84,984 |
| 2022-09-23 | 2.100 | 2.615 | 2.100 | 2.290 | 2.280 | 49,672 |
| 2022-09-22 | 2.150 | 2.250 | 2.005 | 2.065 | 2.056 | 166,994 |
| 2022-09-21 | 2.340 | 2.340 | 2.030 | 2.100 | 2.090 | 97,080 |
| 2022-09-20 | 2.225 | 2.445 | 2.225 | 2.340 | 2.329 | 28,028 |
| 2022-09-19 | 2.590 | 2.590 | 2.400 | 2.480 | 2.469 | 28,982 |
| 2022-09-16 | 2.600 | 2.645 | 2.515 | 2.590 | 2.578 | 101,634 |
| 2022-09-15 | 2.785 | 2.785 | 2.615 | 2.615 | 2.603 | 21,066 |
| 2022-09-14 | 2.765 | 2.850 | 2.700 | 2.715 | 2.703 | 39,332 |
| 2022-09-13 | 2.795 | 3.185 | 2.785 | 2.945 | 2.932 | 19,528 |
| 2022-09-12 | 3.000 | 3.000 | 2.885 | 2.910 | 2.897 | 22,737 |
| 2022-09-09 | 2.800 | 3.000 | 2.800 | 2.835 | 2.822 | 25,942 |
| 2022-09-08 | 2.935 | 3.285 | 2.850 | 2.855 | 2.842 | 58,009 |
| 2022-09-07 | 2.785 | 3.200 | 2.585 | 2.935 | 2.922 | 193,470 |
| 2022-09-06 | 2.815 | 3.020 | 2.780 | 2.785 | 2.772 | 19,914 |
| 2022-09-05 | 2.915 | 3.030 | 2.805 | 2.815 | 2.802 | 128,468 |
| 2022-09-02 | 2.935 | 3.030 | 2.900 | 2.915 | 2.902 | 94,578 |
| 2022-09-01 | 3.070 | 3.290 | 2.970 | 2.970 | 2.956 | 77,416 |
| 2022-08-31 | 3.170 | 3.300 | 3.070 | 3.070 | 3.056 | 69,393 |
| 2022-08-30 | 3.250 | 3.300 | 3.160 | 3.170 | 3.156 | 97,045 |
| 2022-08-29 | 3.300 | 3.300 | 3.155 | 3.250 | 3.235 | 133,303 |
| 2022-08-26 | 3.200 | 3.350 | 3.200 | 3.340 | 3.325 | 118,287 |
| 2022-08-25 | 3.395 | 3.395 | 3.010 | 3.300 | 3.285 | 150,215 |
| 2022-08-24 | 3.040 | 3.100 | 3.040 | 3.100 | 3.086 | 39,352 |
| 2022-08-23 | 3.000 | 3.045 | 2.950 | 3.045 | 3.031 | 31,297 |
| 2022-08-22 | 3.180 | 3.385 | 3.000 | 3.000 | 2.986 | 43,095 |
| 2022-08-19 | 3.235 | 3.235 | 3.000 | 3.150 | 3.136 | 119,477 |
| 2022-08-18 | 3.115 | 3.245 | 3.100 | 3.100 | 3.086 | 73,126 |
| 2022-08-17 | 3.345 | 3.345 | 2.950 | 3.250 | 3.235 | 868,884 |
| 2022-08-16 | 3.510 | 3.880 | 3.510 | 3.745 | 3.728 | 152,458 |
| 2022-08-15 | 3.335 | 3.550 | 3.335 | 3.435 | 3.419 | 51,527 |
| 2022-08-12 | 3.340 | 3.480 | 3.330 | 3.330 | 3.315 | 37,735 |
| 2022-08-11 | 3.395 | 3.480 | 3.295 | 3.350 | 3.335 | 36,112 |
| 2022-08-10 | 3.420 | 3.420 | 3.250 | 3.395 | 3.380 | 57,047 |
| 2022-08-09 | 3.455 | 3.455 | 3.275 | 3.395 | 3.380 | 49,489 |
| 2022-08-08 | 3.255 | 3.480 | 3.255 | 3.460 | 3.444 | 36,004 |
| 2022-08-05 | 3.330 | 3.395 | 3.255 | 3.255 | 3.240 | 21,381 |
| 2022-08-04 | 3.285 | 3.465 | 3.285 | 3.410 | 3.394 | 19,665 |
| 2022-08-03 | 3.370 | 3.470 | 3.300 | 3.400 | 3.384 | 73,756 |
| 2022-08-02 | 3.370 | 3.420 | 3.270 | 3.380 | 3.365 | 18,054 |
| 2022-08-01 | 3.700 | 3.700 | 3.360 | 3.370 | 3.355 | 60,779 |
| 2022-07-29 | 3.365 | 3.365 | 3.340 | 3.340 | 3.325 | 16,699 |
| 2022-07-28 | 3.380 | 3.390 | 3.255 | 3.365 | 3.350 | 18,941 |
| 2022-07-27 | 3.365 | 3.455 | 3.360 | 3.380 | 3.365 | 22,977 |
| 2022-07-26 | 3.435 | 3.525 | 3.320 | 3.525 | 3.509 | 11,691 |
| 2022-07-25 | 3.670 | 3.780 | 3.315 | 3.425 | 3.409 | 90,273 |
| 2022-07-22 | 3.690 | 3.725 | 3.600 | 3.670 | 3.653 | 4,802 |
| 2022-07-21 | 3.405 | 3.775 | 3.405 | 3.690 | 3.673 | 24,027 |
| 2022-07-20 | 3.400 | 3.735 | 3.400 | 3.505 | 3.489 | 38,683 |
| 2022-07-19 | 3.335 | 3.400 | 3.225 | 3.400 | 3.384 | 4,290 |
| 2022-07-18 | 3.150 | 3.585 | 3.100 | 3.335 | 3.320 | 25,559 |
| 2022-07-15 | 3.295 | 3.295 | 3.180 | 3.180 | 3.165 | 32,185 |
| 2022-07-14 | 3.305 | 3.305 | 3.190 | 3.300 | 3.285 | 41,930 |
| 2022-07-13 | 3.385 | 3.385 | 3.170 | 3.235 | 3.220 | 47,731 |
| 2022-07-12 | 3.445 | 3.445 | 3.260 | 3.385 | 3.370 | 24,442 |
| 2022-07-11 | 3.395 | 3.445 | 3.395 | 3.395 | 3.380 | 26,432 |
| 2022-07-08 | 3.440 | 3.445 | 3.350 | 3.395 | 3.380 | 39,759 |
| 2022-07-07 | 3.350 | 3.420 | 3.350 | 3.390 | 3.375 | 24,102 |
| 2022-07-06 | 3.255 | 3.370 | 3.250 | 3.320 | 3.305 | 39,002 |
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.