Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.250 | 5.460 | 5.110 | 5.250 | 5.226 | 88,673 |
| 2022-04-04 | 5.350 | 5.480 | 5.210 | 5.240 | 5.216 | 147,974 |
| 2022-04-01 | 5.580 | 5.580 | 5.340 | 5.570 | 5.545 | 78,719 |
| 2022-03-31 | 5.200 | 5.200 | 4.820 | 5.200 | 5.176 | 257,478 |
| 2022-03-30 | 4.500 | 5.000 | 4.400 | 5.000 | 4.977 | 179,574 |
| 2022-03-29 | 4.530 | 4.530 | 4.400 | 4.500 | 4.479 | 112,381 |
| 2022-03-28 | 4.410 | 4.500 | 4.370 | 4.490 | 4.469 | 97,667 |
| 2022-03-25 | 4.300 | 4.520 | 4.200 | 4.370 | 4.350 | 150,417 |
| 2022-03-24 | 4.100 | 4.260 | 3.940 | 4.200 | 4.181 | 481,559 |
| 2022-03-23 | 4.000 | 4.240 | 3.960 | 4.000 | 3.982 | 96,554 |
| 2022-03-22 | 3.990 | 4.000 | 3.900 | 4.000 | 3.982 | 54,438 |
| 2022-03-21 | 4.100 | 4.100 | 3.910 | 4.000 | 3.982 | 29,908 |
| 2022-03-18 | 4.100 | 4.150 | 3.840 | 4.090 | 4.071 | 3,922,186 |
| 2022-03-17 | 4.100 | 4.100 | 3.920 | 3.940 | 3.922 | 496,854 |
| 2022-03-16 | 4.050 | 4.300 | 3.970 | 4.040 | 4.022 | 89,973 |
| 2022-03-15 | 3.800 | 3.940 | 3.660 | 3.940 | 3.922 | 78,299 |
| 2022-03-14 | 4.040 | 4.040 | 3.710 | 3.770 | 3.753 | 45,386 |
| 2022-03-11 | 4.000 | 4.000 | 3.710 | 3.820 | 3.803 | 85,268 |
| 2022-03-10 | 4.100 | 4.100 | 3.700 | 3.890 | 3.872 | 76,453 |
| 2022-03-09 | 3.600 | 4.100 | 3.520 | 4.000 | 3.982 | 402,513 |
| 2022-03-08 | 3.400 | 3.700 | 3.350 | 3.500 | 3.484 | 3,781,917 |
| 2022-03-07 | 3.130 | 3.470 | 3.010 | 3.390 | 3.375 | 328,755 |
| 2022-03-04 | 3.280 | 3.760 | 3.090 | 3.130 | 3.116 | 502,058 |
| 2022-03-03 | 3.990 | 3.990 | 3.210 | 3.260 | 3.245 | 490,934 |
| 2022-03-02 | 3.600 | 3.670 | 3.400 | 3.670 | 3.653 | 195,943 |
| 2022-03-01 | 3.670 | 3.670 | 3.470 | 3.600 | 3.584 | 62,679 |
| 2022-02-28 | 3.990 | 3.990 | 3.450 | 3.670 | 3.653 | 250,784 |
| 2022-02-25 | 3.400 | 3.640 | 3.390 | 3.430 | 3.414 | 645,085 |
| 2022-02-24 | 3.490 | 3.490 | 3.080 | 3.440 | 3.424 | 522,581 |
| 2022-02-23 | 3.430 | 3.740 | 3.355 | 3.640 | 3.623 | 2,060,333 |
| 2022-02-22 | 3.250 | 3.640 | 3.150 | 3.410 | 3.394 | 1,203,886 |
| 2022-02-21 | 3.570 | 3.570 | 3.120 | 3.290 | 3.275 | 313,890 |
| 2022-02-18 | 4.120 | 4.130 | 3.390 | 3.590 | 3.574 | 905,444 |
| 2022-02-17 | 4.500 | 4.500 | 4.050 | 4.140 | 4.121 | 251,776 |
| 2022-02-16 | 4.360 | 4.490 | 4.140 | 4.490 | 4.469 | 275,740 |
| 2022-02-15 | 4.010 | 4.450 | 4.010 | 4.360 | 4.340 | 540,611 |
| 2022-02-14 | 4.280 | 4.290 | 3.950 | 4.080 | 4.061 | 185,072 |
| 2022-02-11 | 4.350 | 4.350 | 4.120 | 4.280 | 4.260 | 237,129 |
| 2022-02-10 | 4.370 | 4.400 | 4.220 | 4.220 | 4.201 | 142,572 |
| 2022-02-09 | 4.350 | 4.500 | 4.240 | 4.360 | 4.340 | 365,285 |
| 2022-02-08 | 4.600 | 4.610 | 4.190 | 4.360 | 4.340 | 488,455 |
| 2022-02-07 | 4.860 | 4.970 | 4.480 | 4.510 | 4.489 | 561,434 |
| 2022-02-04 | 5.000 | 5.020 | 4.800 | 4.800 | 4.778 | 212,337 |
| 2022-02-03 | 5.200 | 5.300 | 4.970 | 4.970 | 4.947 | 499,587 |
| 2022-02-02 | 5.440 | 5.440 | 5.100 | 5.200 | 5.176 | 595,740 |
| 2022-02-01 | 5.220 | 5.420 | 5.180 | 5.260 | 5.236 | 791,565 |
| 2022-01-31 | 4.950 | 5.200 | 4.700 | 5.200 | 5.176 | 266,676 |
| 2022-01-28 | 4.860 | 4.940 | 4.500 | 4.560 | 4.539 | 330,419 |
| 2022-01-27 | 4.800 | 4.880 | 4.800 | 4.860 | 4.838 | 71,619 |
| 2022-01-26 | 4.660 | 4.930 | 4.660 | 4.810 | 4.788 | 672,266 |
| 2022-01-25 | 4.710 | 4.950 | 4.100 | 4.660 | 4.639 | 760,866 |
| 2022-01-24 | 5.220 | 5.240 | 4.550 | 4.680 | 4.659 | 509,142 |
| 2022-01-21 | 5.080 | 5.240 | 4.810 | 5.240 | 5.216 | 251,492 |
| 2022-01-20 | 4.930 | 5.040 | 4.930 | 5.040 | 5.017 | 127,118 |
| 2022-01-19 | 5.020 | 5.140 | 4.920 | 4.960 | 4.937 | 481,680 |
| 2022-01-18 | 5.400 | 5.400 | 5.020 | 5.160 | 5.136 | 726,525 |
| 2022-01-17 | 5.580 | 5.780 | 5.460 | 5.560 | 5.535 | 228,523 |
| 2022-01-14 | 5.980 | 5.980 | 5.520 | 5.600 | 5.574 | 336,299 |
| 2022-01-13 | 5.940 | 6.080 | 5.500 | 5.920 | 5.893 | 302,798 |
| 2022-01-12 | 6.100 | 6.280 | 5.580 | 5.900 | 5.873 | 1,204,808 |
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.