Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.465 | 3.470 | 3.200 | 3.200 | 3.185 | 23,739 |
| 2022-07-04 | 3.495 | 3.495 | 3.215 | 3.280 | 3.265 | 27,947 |
| 2022-07-01 | 3.350 | 3.440 | 3.280 | 3.280 | 3.265 | 18,934 |
| 2022-06-30 | 3.260 | 3.375 | 3.260 | 3.270 | 3.255 | 17,390 |
| 2022-06-29 | 3.300 | 3.445 | 3.200 | 3.445 | 3.429 | 148,252 |
| 2022-06-28 | 3.570 | 3.900 | 3.350 | 3.350 | 3.335 | 97,880 |
| 2022-06-27 | 3.805 | 3.805 | 3.390 | 3.570 | 3.554 | 187,097 |
| 2022-06-23 | 3.740 | 3.750 | 3.300 | 3.715 | 3.698 | 26,026 |
| 2022-06-22 | 3.650 | 3.765 | 3.345 | 3.735 | 3.718 | 358,496 |
| 2022-06-21 | 3.770 | 3.770 | 3.525 | 3.610 | 3.594 | 85,258 |
| 2022-06-20 | 3.835 | 3.935 | 3.700 | 3.770 | 3.753 | 89,958 |
| 2022-06-17 | 4.100 | 4.295 | 3.785 | 3.835 | 3.817 | 4,446,743 |
| 2022-06-16 | 3.900 | 4.100 | 3.900 | 4.100 | 4.081 | 34,794 |
| 2022-06-15 | 4.185 | 4.185 | 4.040 | 4.095 | 4.076 | 67,979 |
| 2022-06-14 | 4.100 | 4.250 | 4.100 | 4.185 | 4.166 | 23,916 |
| 2022-06-13 | 4.180 | 4.300 | 4.100 | 4.245 | 4.226 | 31,960 |
| 2022-06-10 | 4.300 | 4.350 | 4.100 | 4.175 | 4.156 | 23,644 |
| 2022-06-09 | 4.200 | 4.250 | 4.200 | 4.250 | 4.231 | 7,958 |
| 2022-06-08 | 4.295 | 4.295 | 4.100 | 4.250 | 4.231 | 86,635 |
| 2022-06-07 | 4.495 | 4.495 | 4.115 | 4.295 | 4.275 | 73,251 |
| 2022-06-03 | 4.500 | 4.590 | 4.355 | 4.495 | 4.474 | 29,973 |
| 2022-06-02 | 4.590 | 4.590 | 4.225 | 4.500 | 4.479 | 20,203 |
| 2022-06-01 | 4.545 | 4.545 | 4.390 | 4.530 | 4.509 | 6,987 |
| 2022-05-31 | 4.600 | 4.645 | 4.380 | 4.545 | 4.524 | 32,395 |
| 2022-05-30 | 4.500 | 4.645 | 4.225 | 4.600 | 4.579 | 50,930 |
| 2022-05-27 | 4.400 | 4.575 | 4.380 | 4.575 | 4.554 | 64,875 |
| 2022-05-25 | 4.710 | 4.710 | 4.405 | 4.405 | 4.385 | 30,157 |
| 2022-05-24 | 4.720 | 4.720 | 4.405 | 4.405 | 4.385 | 19,878 |
| 2022-05-23 | 4.590 | 4.865 | 4.570 | 4.715 | 4.693 | 17,111 |
| 2022-05-20 | 4.735 | 4.875 | 4.320 | 4.575 | 4.554 | 26,400 |
| 2022-05-19 | 4.925 | 4.925 | 4.000 | 4.560 | 4.539 | 56,376 |
| 2022-05-18 | 4.955 | 4.955 | 4.565 | 4.600 | 4.579 | 44,709 |
| 2022-05-17 | 4.955 | 4.990 | 4.365 | 4.495 | 4.474 | 93,516 |
| 2022-05-16 | 4.560 | 4.900 | 4.525 | 4.800 | 4.778 | 40,477 |
| 2022-05-13 | 4.175 | 4.875 | 4.175 | 4.520 | 4.499 | 27,344 |
| 2022-05-12 | 4.575 | 4.810 | 4.110 | 4.175 | 4.156 | 43,971 |
| 2022-05-11 | 4.200 | 4.550 | 4.020 | 4.400 | 4.380 | 33,961 |
| 2022-05-10 | 3.505 | 4.885 | 3.505 | 3.970 | 3.952 | 52,571 |
| 2022-05-09 | 4.400 | 4.400 | 3.750 | 3.800 | 3.783 | 34,180 |
| 2022-05-06 | 4.225 | 5.190 | 4.220 | 4.320 | 4.300 | 79,577 |
| 2022-05-05 | 4.875 | 4.945 | 4.600 | 4.645 | 4.624 | 110,367 |
| 2022-05-04 | 5.100 | 5.100 | 4.580 | 4.875 | 4.853 | 29,613 |
| 2022-05-03 | 4.640 | 5.000 | 4.560 | 4.950 | 4.927 | 36,773 |
| 2022-05-02 | 5.020 | 5.020 | 4.690 | 4.730 | 4.708 | 26,383 |
| 2022-04-29 | 4.435 | 5.080 | 4.435 | 4.640 | 4.619 | 42,956 |
| 2022-04-28 | 4.400 | 4.730 | 4.300 | 4.435 | 4.415 | 46,688 |
| 2022-04-27 | 5.890 | 5.890 | 4.370 | 4.405 | 4.385 | 59,037 |
| 2022-04-26 | 4.500 | 4.785 | 4.345 | 4.370 | 4.350 | 140,009 |
| 2022-04-25 | 4.715 | 4.715 | 4.400 | 4.600 | 4.579 | 138,469 |
| 2022-04-22 | 4.800 | 4.800 | 4.555 | 4.690 | 4.669 | 124,944 |
| 2022-04-21 | 4.505 | 4.740 | 4.500 | 4.540 | 4.519 | 80,198 |
| 2022-04-20 | 4.570 | 4.595 | 4.500 | 4.550 | 4.529 | 97,811 |
| 2022-04-19 | 4.565 | 4.590 | 4.500 | 4.560 | 4.539 | 68,421 |
| 2022-04-14 | 4.690 | 4.690 | 4.565 | 4.565 | 4.544 | 4,679 |
| 2022-04-13 | 4.620 | 4.800 | 4.600 | 4.600 | 4.579 | 24,241 |
| 2022-04-12 | 5.090 | 5.090 | 4.615 | 4.680 | 4.659 | 16,872 |
| 2022-04-11 | 4.780 | 4.800 | 4.610 | 4.640 | 4.619 | 15,535 |
| 2022-04-08 | 5.290 | 5.290 | 4.640 | 4.780 | 4.758 | 105,720 |
| 2022-04-07 | 5.010 | 5.280 | 4.970 | 5.280 | 5.256 | 42,056 |
| 2022-04-06 | 5.250 | 5.250 | 4.840 | 5.060 | 5.037 | 102,826 |
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.