Organoclick AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.642	0.800	0.636	0.702	0.702	253,763
2026-04-27	0.694	0.738	0.600	0.642	0.642	57,696
2026-04-24	0.702	0.758	0.694	0.758	0.758	14,513
2026-04-23	0.720	0.750	0.680	0.698	0.698	135,501
2026-04-22	0.774	0.776	0.764	0.764	0.764	58,140
2026-04-21	0.780	0.800	0.702	0.780	0.780	141,154
2026-04-20	0.860	0.860	0.780	0.780	0.780	130,585
2026-04-17	0.798	0.926	0.778	0.860	0.860	350,755
2026-04-16	0.904	0.904	0.750	0.888	0.888	189,732
2026-04-15	0.844	0.964	0.814	0.854	0.854	365,652
2026-04-14	0.922	0.922	0.820	0.844	0.844	199,561
2026-04-13	0.930	1.100	0.726	0.924	0.924	577,336
2026-04-10	0.856	1.200	0.806	0.930	0.930	2,394,571
2026-04-09	0.522	1.200	0.504	0.790	0.790	3,332,195
2026-04-08	0.502	0.656	0.450	0.500	0.500	1,551,646
2026-04-07	0.610	0.610	0.422	0.478	0.478	1,064,186
2026-04-02	0.874	0.874	0.670	0.690	0.690	1,771,874
2026-04-01	1.200	1.295	1.200	1.255	1.255	57,693
2026-03-31	1.250	1.250	1.240	1.250	1.250	32,600
2026-03-30	1.245	1.260	1.195	1.260	1.260	108,507
2026-03-27	1.270	1.340	1.245	1.245	1.245	261,119
2026-03-26	1.290	1.320	1.215	1.320	1.320	123,183
2026-03-25	1.220	1.350	1.220	1.300	1.300	589,387
2026-03-24	1.220	1.255	1.220	1.250	1.250	7,621
2026-03-23	1.275	1.375	1.275	1.375	1.375	1,203
2026-03-20	1.260	1.300	1.260	1.275	1.275	14,941
2026-03-19	1.315	1.465	1.315	1.395	1.395	51,350
2026-03-18	1.405	1.405	1.210	1.395	1.395	26,910
2026-03-17	1.405	1.405	1.400	1.400	1.400	1,951
2026-03-16	1.590	1.590	1.420	1.420	1.420	734
2026-03-13	1.580	1.580	1.445	1.450	1.450	24,134
2026-03-12	1.755	1.755	1.460	1.460	1.460	14,446
2026-03-11	1.485	1.485	1.480	1.480	1.480	7,570
2026-03-10	1.480	1.530	1.470	1.470	1.470	39,898
2026-03-09	1.570	1.720	1.480	1.500	1.500	161,196
2026-03-06	1.460	1.555	1.460	1.485	1.485	29,624
2026-03-05	1.565	1.565	1.550	1.555	1.555	45,477
2026-03-04	1.555	1.600	1.555	1.600	1.600	20,492
2026-03-03	1.615	1.620	1.600	1.600	1.600	36,245
2026-03-02	1.680	1.680	1.610	1.615	1.615	3,071
2026-02-27	1.670	1.700	1.670	1.675	1.675	576
2026-02-26	1.680	1.700	1.670	1.700	1.700	68,397
2026-02-25	1.670	1.740	1.670	1.685	1.685	53,481
2026-02-24	1.605	1.750	1.605	1.750	1.750	50,272
2026-02-23	1.745	1.745	1.630	1.745	1.745	561
2026-02-20	1.510	1.800	1.475	1.660	1.660	71,829
2026-02-19	1.460	1.685	1.460	1.600	1.600	12,163
2026-02-18	1.645	1.820	1.525	1.535	1.535	69,436
2026-02-17	1.490	1.570	1.490	1.505	1.505	46,479
2026-02-16	1.465	1.465	1.460	1.460	1.460	26,272
2026-02-13	1.525	1.525	1.400	1.460	1.460	1,502,657
2026-02-12	1.515	1.515	1.300	1.500	1.500	558,919
2026-02-11	1.505	1.660	1.505	1.660	1.660	37,558
2026-02-10	1.650	1.650	1.645	1.645	1.645	5,482
2026-02-09	1.780	1.780	1.670	1.700	1.700	150,391
2026-02-06	1.655	1.785	1.655	1.785	1.785	15,117
2026-02-05	1.675	1.675	1.670	1.670	1.670	834
2026-02-04	1.745	1.745	1.670	1.675	1.675	181,953
2026-02-03	1.755	1.800	1.605	1.670	1.670	104,597
2026-02-02	1.700	1.755	1.700	1.755	1.755	14,644

← NewerPage 3 of 21 · 1,257 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.