Organoclick AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.420	0.479	0.420	0.479	0.479	36,825
2026-07-23	0.480	0.590	0.417	0.524	0.524	18,358
2026-07-22	0.578	0.578	0.404	0.550	0.550	42,708
2026-07-21	0.400	0.598	0.400	0.578	0.578	148,990
2026-07-20	0.400	0.402	0.400	0.402	0.402	50,255
2026-07-17	0.422	0.422	0.416	0.416	0.416	17,110
2026-07-16	0.401	0.446	0.401	0.422	0.422	13,084
2026-07-15	0.370	0.377	0.370	0.377	0.377	1,900
2026-07-14	0.446	0.446	0.400	0.410	0.410	39,603
2026-07-13	0.399	0.447	0.399	0.446	0.446	18,067
2026-07-10	0.364	0.448	0.364	0.399	0.399	76,843
2026-07-09	0.390	0.390	0.300	0.360	0.360	78,571
2026-07-08	0.350	0.415	0.350	0.380	0.380	27,645
2026-07-07	0.400	0.400	0.400	0.400	0.400	7,851
2026-07-06	0.400	0.400	0.400	0.400	0.400	49,440
2026-07-03	0.400	0.425	0.400	0.400	0.400	27,071
2026-07-02	0.400	0.400	0.382	0.400	0.400	3,105
2026-07-01	0.395	0.426	0.340	0.396	0.396	35,381
2026-06-30	0.434	0.434	0.396	0.434	0.434	16,634
2026-06-29	0.406	0.435	0.406	0.435	0.435	57,865
2026-06-26	0.411	0.435	0.370	0.406	0.406	75,874
2026-06-25	0.378	0.435	0.378	0.411	0.411	42,917
2026-06-24	0.411	0.420	0.411	0.420	0.420	32,865
2026-06-23	0.411	0.411	0.411	0.411	0.411	1,000
2026-06-22	0.370	0.437	0.370	0.437	0.437	116,837
2026-06-18	0.438	0.438	0.405	0.437	0.437	30,705
2026-06-17	0.438	0.438	0.395	0.403	0.403	34,318
2026-06-16	0.406	0.420	0.392	0.420	0.420	65,806
2026-06-15	0.414	0.414	0.370	0.407	0.407	209,815
2026-06-12	0.479	0.479	0.402	0.402	0.402	107,565
2026-06-11	0.437	0.440	0.437	0.440	0.440	1,152
2026-06-10	0.489	0.490	0.436	0.436	0.436	168,815
2026-06-09	0.490	0.490	0.414	0.449	0.449	77,016
2026-06-08	0.431	0.512	0.400	0.496	0.496	39,313
2026-06-05	0.451	0.451	0.450	0.450	0.450	24,502
2026-06-04	0.452	0.453	0.452	0.453	0.453	62,053
2026-06-03	0.491	0.504	0.479	0.479	0.479	51,109
2026-06-02	0.451	0.540	0.450	0.481	0.481	82,784
2026-06-01	0.499	0.499	0.326	0.450	0.450	60,593
2026-05-29	0.500	0.548	0.460	0.500	0.500	29,168
2026-05-28	0.530	0.544	0.500	0.544	0.544	136,583
2026-05-27	0.572	0.572	0.540	0.540	0.540	9,803
2026-05-26	0.530	0.550	0.530	0.530	0.530	78,173
2026-05-25	0.560	0.578	0.530	0.536	0.536	45,277
2026-05-22	0.572	0.572	0.530	0.564	0.564	60,471
2026-05-21	0.540	0.574	0.528	0.528	0.528	21,593
2026-05-20	0.530	0.578	0.530	0.530	0.530	32,877
2026-05-19	0.548	0.592	0.530	0.584	0.584	9,968
2026-05-18	0.570	0.570	0.530	0.548	0.548	52,072
2026-05-15	0.598	0.598	0.526	0.542	0.542	144,741
2026-05-13	0.618	0.618	0.600	0.600	0.600	7,017
2026-05-12	0.598	0.638	0.578	0.598	0.598	91,281
2026-05-11	0.668	0.670	0.550	0.610	0.610	318,104
2026-05-08	0.688	0.688	0.500	0.500	0.500	62,173
2026-05-07	0.770	0.770	0.658	0.670	0.670	262,836
2026-05-06	0.804	0.810	0.742	0.768	0.768	149,900
2026-05-05	0.812	0.832	0.706	0.722	0.722	54,470
2026-05-04	0.792	0.820	0.790	0.820	0.820	61,330
2026-04-30	0.802	0.802	0.802	0.802	0.802	500
2026-04-29	0.798	0.800	0.704	0.736	0.736	103,114

← NewerPage 2 of 21 · 1,259 trading daysOlder →

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.