Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.620 | 1.725 | 1.620 | 1.725 | 1.725 | 259,614 |
| 2026-01-29 | 1.630 | 1.700 | 1.620 | 1.620 | 1.620 | 177,269 |
| 2026-01-28 | 1.700 | 1.700 | 1.640 | 1.700 | 1.700 | 108,251 |
| 2026-01-27 | 1.635 | 1.765 | 1.635 | 1.670 | 1.670 | 682,503 |
| 2026-01-26 | 1.660 | 1.670 | 1.660 | 1.660 | 1.660 | 10,230 |
| 2026-01-23 | 1.690 | 1.740 | 1.660 | 1.660 | 1.660 | 121,359 |
| 2026-01-22 | 1.690 | 1.750 | 1.690 | 1.715 | 1.715 | 28,989 |
| 2026-01-21 | 1.695 | 1.740 | 1.690 | 1.690 | 1.690 | 23,710 |
| 2026-01-20 | 1.705 | 1.705 | 1.695 | 1.695 | 1.695 | 6,987 |
| 2026-01-19 | 1.720 | 1.765 | 1.705 | 1.705 | 1.705 | 382,438 |
| 2026-01-16 | 1.725 | 1.785 | 1.725 | 1.755 | 1.755 | 39,226 |
| 2026-01-15 | 1.770 | 1.850 | 1.705 | 1.705 | 1.705 | 50,100 |
| 2026-01-14 | 1.765 | 1.800 | 1.710 | 1.740 | 1.740 | 56,035 |
| 2026-01-13 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 25,000 |
| 2026-01-12 | 1.735 | 1.830 | 1.735 | 1.810 | 1.810 | 50,782 |
| 2026-01-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 22,015 |
| 2026-01-08 | 1.740 | 1.790 | 1.740 | 1.790 | 1.790 | 3,818 |
| 2026-01-07 | 1.795 | 1.800 | 1.725 | 1.760 | 1.760 | 598,789 |
| 2026-01-05 | 1.725 | 1.790 | 1.725 | 1.790 | 1.790 | 20,460 |
| 2026-01-02 | 1.715 | 1.845 | 1.715 | 1.775 | 1.775 | 7,330 |
| 2025-12-30 | 1.710 | 1.780 | 1.710 | 1.750 | 1.750 | 37,628 |
| 2025-12-29 | 1.710 | 1.850 | 1.705 | 1.745 | 1.745 | 69,291 |
| 2025-12-23 | 1.820 | 1.830 | 1.710 | 1.750 | 1.750 | 53,839 |
| 2025-12-22 | 1.690 | 1.800 | 1.670 | 1.795 | 1.795 | 413,743 |
| 2025-12-19 | 1.690 | 1.795 | 1.690 | 1.785 | 1.785 | 804 |
| 2025-12-18 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 4,470 |
| 2025-12-17 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 8,358 |
| 2025-12-16 | 1.750 | 1.750 | 1.720 | 1.725 | 1.725 | 15,050 |
| 2025-12-15 | 1.690 | 1.825 | 1.690 | 1.750 | 1.750 | 143,201 |
| 2025-12-12 | 1.680 | 1.750 | 1.675 | 1.690 | 1.690 | 40,586 |
| 2025-12-11 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 4,763 |
| 2025-12-10 | 1.675 | 1.750 | 1.675 | 1.750 | 1.750 | 38,871 |
| 2025-12-09 | 1.815 | 1.815 | 1.675 | 1.675 | 1.675 | 172,241 |
| 2025-12-08 | 1.650 | 1.890 | 1.650 | 1.745 | 1.745 | 225,203 |
| 2025-12-05 | 1.685 | 1.700 | 1.685 | 1.700 | 1.700 | 16,363 |
| 2025-12-04 | 1.795 | 1.795 | 1.665 | 1.680 | 1.680 | 10,168 |
| 2025-12-03 | 1.620 | 1.795 | 1.620 | 1.795 | 1.795 | 22,912 |
| 2025-12-02 | 1.850 | 1.850 | 1.795 | 1.800 | 1.800 | 55,987 |
| 2025-12-01 | 1.725 | 1.740 | 1.675 | 1.675 | 1.675 | 55,359 |
| 2025-11-28 | 1.780 | 1.790 | 1.610 | 1.710 | 1.710 | 335,010 |
| 2025-11-27 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 96,019 |
| 2025-11-26 | 1.750 | 1.750 | 1.725 | 1.725 | 1.725 | 1,072 |
| 2025-11-25 | 1.665 | 1.740 | 1.665 | 1.715 | 1.715 | 12,664 |
| 2025-11-24 | 1.610 | 1.785 | 1.600 | 1.745 | 1.745 | 10,260 |
| 2025-11-21 | 1.650 | 1.650 | 1.605 | 1.645 | 1.645 | 4,035 |
| 2025-11-20 | 1.625 | 1.630 | 1.625 | 1.630 | 1.630 | 18,850 |
| 2025-11-19 | 1.745 | 1.750 | 1.630 | 1.700 | 1.700 | 25,384 |
| 2025-11-18 | 1.655 | 1.730 | 1.655 | 1.730 | 1.730 | 4,255 |
| 2025-11-17 | 1.585 | 1.720 | 1.585 | 1.715 | 1.715 | 128,736 |
| 2025-11-14 | 1.555 | 1.720 | 1.555 | 1.695 | 1.695 | 203,585 |
| 2025-11-13 | 1.600 | 1.700 | 1.555 | 1.700 | 1.700 | 161,851 |
| 2025-11-12 | 1.575 | 1.600 | 1.575 | 1.600 | 1.600 | 3,594 |
| 2025-11-11 | 1.665 | 1.700 | 1.665 | 1.700 | 1.700 | 50,111 |
| 2025-11-10 | 1.555 | 1.690 | 1.540 | 1.685 | 1.685 | 11,036 |
| 2025-11-07 | 1.550 | 1.690 | 1.535 | 1.690 | 1.690 | 1,971 |
| 2025-11-06 | 1.575 | 1.690 | 1.550 | 1.600 | 1.600 | 460,231 |
| 2025-11-05 | 1.705 | 1.705 | 1.485 | 1.550 | 1.550 | 126,523 |
| 2025-11-04 | 1.895 | 1.895 | 1.780 | 1.780 | 1.780 | 16,923 |
| 2025-11-03 | 1.750 | 1.900 | 1.750 | 1.880 | 1.880 | 31,942 |
| 2025-10-31 | 1.785 | 1.785 | 1.750 | 1.750 | 1.750 | 19,220 |
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.