Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 6.280 | 6.480 | 6.100 | 6.100 | 6.072 | 84,226 |
| 2022-01-10 | 6.520 | 6.540 | 6.120 | 6.160 | 6.132 | 100,614 |
| 2022-01-07 | 6.700 | 6.700 | 6.340 | 6.520 | 6.490 | 91,514 |
| 2022-01-05 | 6.880 | 6.880 | 6.340 | 6.700 | 6.669 | 205,425 |
| 2022-01-04 | 7.300 | 7.500 | 6.680 | 6.880 | 6.849 | 320,631 |
| 2022-01-03 | 7.020 | 7.760 | 7.020 | 7.300 | 7.267 | 160,733 |
| 2021-12-30 | 6.880 | 7.260 | 6.820 | 7.000 | 6.968 | 84,384 |
| 2021-12-29 | 7.040 | 7.180 | 6.820 | 6.820 | 6.789 | 87,493 |
| 2021-12-28 | 7.280 | 7.620 | 6.800 | 7.040 | 7.008 | 159,104 |
| 2021-12-27 | 6.280 | 7.200 | 6.240 | 7.200 | 7.167 | 201,344 |
| 2021-12-23 | 5.960 | 6.280 | 5.960 | 6.280 | 6.251 | 119,118 |
| 2021-12-22 | 5.700 | 5.900 | 5.700 | 5.900 | 5.873 | 91,277 |
| 2021-12-21 | 5.780 | 6.080 | 5.660 | 5.700 | 5.674 | 373,947 |
| 2021-12-20 | 5.820 | 6.000 | 5.660 | 5.760 | 5.734 | 289,931 |
| 2021-12-17 | 5.940 | 6.000 | 5.560 | 5.840 | 5.813 | 255,728 |
| 2021-12-16 | 6.500 | 6.780 | 5.960 | 5.960 | 5.933 | 282,823 |
| 2021-12-15 | 6.820 | 7.100 | 6.300 | 6.340 | 6.311 | 239,700 |
| 2021-12-14 | 7.060 | 7.200 | 6.820 | 6.960 | 6.928 | 159,525 |
| 2021-12-13 | 7.480 | 7.480 | 7.060 | 7.060 | 7.028 | 41,046 |
| 2021-12-10 | 7.900 | 7.900 | 7.280 | 7.380 | 7.346 | 78,851 |
| 2021-12-09 | 7.180 | 7.420 | 7.160 | 7.300 | 7.267 | 60,781 |
| 2021-12-08 | 7.160 | 7.540 | 7.000 | 7.180 | 7.147 | 172,861 |
| 2021-12-07 | 6.900 | 7.180 | 6.860 | 7.120 | 7.087 | 48,794 |
| 2021-12-06 | 7.200 | 7.460 | 6.900 | 7.000 | 6.968 | 94,433 |
| 2021-12-03 | 7.200 | 7.320 | 7.000 | 7.100 | 7.068 | 141,026 |
| 2021-12-02 | 7.700 | 7.720 | 7.340 | 7.480 | 7.446 | 37,040 |
| 2021-12-01 | 7.360 | 7.960 | 7.160 | 7.700 | 7.665 | 64,959 |
| 2021-11-30 | 7.020 | 7.560 | 7.000 | 7.360 | 7.326 | 128,485 |
| 2021-11-29 | 7.180 | 7.300 | 7.000 | 7.000 | 6.968 | 50,820 |
| 2021-11-26 | 7.280 | 7.360 | 7.040 | 7.160 | 7.127 | 96,444 |
| 2021-11-25 | 7.420 | 7.780 | 7.100 | 7.380 | 7.346 | 51,572 |
| 2021-11-24 | 7.340 | 7.940 | 7.300 | 7.380 | 7.346 | 30,334 |
| 2021-11-23 | 7.420 | 7.800 | 7.320 | 7.340 | 7.306 | 103,297 |
| 2021-11-22 | 7.780 | 8.460 | 7.000 | 7.420 | 7.386 | 173,029 |
| 2021-11-19 | 8.440 | 8.440 | 7.700 | 7.720 | 7.685 | 102,265 |
| 2021-11-18 | 8.300 | 8.540 | 7.760 | 8.000 | 7.963 | 171,589 |
| 2021-11-17 | 8.340 | 8.620 | 8.100 | 8.300 | 8.262 | 133,030 |
| 2021-11-16 | 8.780 | 8.780 | 7.500 | 8.320 | 8.282 | 658,725 |
| 2021-11-15 | 8.760 | 9.040 | 8.740 | 8.820 | 8.780 | 71,086 |
| 2021-11-12 | 8.780 | 8.920 | 8.500 | 8.740 | 8.700 | 92,827 |
| 2021-11-11 | 9.360 | 9.360 | 8.760 | 8.820 | 8.780 | 42,794 |
| 2021-11-10 | 9.020 | 9.700 | 8.680 | 8.960 | 8.919 | 99,465 |
| 2021-11-09 | 8.800 | 8.900 | 8.560 | 8.900 | 8.859 | 78,251 |
| 2021-11-08 | 8.900 | 8.940 | 8.600 | 8.800 | 8.760 | 31,070 |
| 2021-11-05 | 8.940 | 9.060 | 8.760 | 8.960 | 8.919 | 12,001 |
| 2021-11-04 | 8.960 | 9.200 | 8.820 | 8.940 | 8.899 | 24,920 |
| 2021-11-03 | 8.800 | 9.300 | 8.780 | 8.960 | 8.919 | 75,832 |
| 2021-11-02 | 9.120 | 9.280 | 8.880 | 8.980 | 8.939 | 25,656 |
| 2021-11-01 | 8.900 | 9.120 | 8.780 | 9.120 | 9.078 | 147,239 |
| 2021-10-29 | 9.000 | 9.280 | 8.920 | 8.980 | 8.939 | 15,575 |
| 2021-10-28 | 8.820 | 9.180 | 8.820 | 8.900 | 8.859 | 56,218 |
| 2021-10-27 | 9.000 | 9.000 | 8.780 | 8.820 | 8.780 | 34,417 |
| 2021-10-26 | 9.200 | 9.200 | 8.920 | 9.040 | 8.999 | 25,525 |
| 2021-10-25 | 9.280 | 9.400 | 9.120 | 9.140 | 9.098 | 256,781 |
| 2021-10-22 | 9.260 | 9.360 | 9.120 | 9.280 | 9.238 | 16,839 |
| 2021-10-21 | 9.140 | 9.420 | 9.060 | 9.100 | 9.058 | 20,381 |
| 2021-10-20 | 8.920 | 9.200 | 8.920 | 9.000 | 8.959 | 50,409 |
← NewerPage 21 of 21 · 1,257 trading days
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.