Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.725 | 1.840 | 1.725 | 1.780 | 1.780 | 3,860 |
| 2025-10-29 | 1.805 | 1.880 | 1.805 | 1.860 | 1.860 | 706 |
| 2025-10-28 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 379 |
| 2025-10-27 | 1.670 | 1.845 | 1.670 | 1.840 | 1.840 | 979,039 |
| 2025-10-24 | 1.685 | 1.705 | 1.640 | 1.705 | 1.705 | 14,117 |
| 2025-10-23 | 1.625 | 1.790 | 1.625 | 1.690 | 1.690 | 17,139 |
| 2025-10-22 | 1.735 | 1.790 | 1.620 | 1.710 | 1.710 | 44,159 |
| 2025-10-21 | 1.610 | 1.740 | 1.610 | 1.740 | 1.740 | 70,662 |
| 2025-10-20 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 50 |
| 2025-10-17 | 1.650 | 1.760 | 1.610 | 1.760 | 1.760 | 12,567 |
| 2025-10-16 | 1.625 | 1.660 | 1.625 | 1.660 | 1.660 | 21,891 |
| 2025-10-15 | 1.630 | 1.655 | 1.630 | 1.655 | 1.655 | 423 |
| 2025-10-14 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 25,875 |
| 2025-10-13 | 1.300 | 1.660 | 1.300 | 1.660 | 1.660 | 7,249 |
| 2025-10-10 | 1.665 | 1.665 | 1.500 | 1.500 | 1.500 | 23,817 |
| 2025-10-09 | 1.650 | 1.700 | 1.630 | 1.635 | 1.635 | 7,777 |
| 2025-10-08 | 1.695 | 1.700 | 1.695 | 1.700 | 1.700 | 45,870 |
| 2025-10-07 | 1.695 | 1.695 | 1.650 | 1.650 | 1.650 | 7,827 |
| 2025-10-06 | 1.720 | 1.745 | 1.700 | 1.700 | 1.700 | 32,396 |
| 2025-10-03 | 1.725 | 1.725 | 1.695 | 1.720 | 1.720 | 46,475 |
| 2025-10-02 | 1.790 | 1.790 | 1.730 | 1.730 | 1.730 | 8,195 |
| 2025-10-01 | 1.755 | 1.800 | 1.755 | 1.775 | 1.775 | 21,226 |
| 2025-09-30 | 1.750 | 1.810 | 1.730 | 1.805 | 1.805 | 532,638 |
| 2025-09-29 | 1.745 | 1.790 | 1.745 | 1.755 | 1.755 | 59,228 |
| 2025-09-26 | 1.730 | 1.835 | 1.730 | 1.835 | 1.835 | 616,940 |
| 2025-09-25 | 1.730 | 1.800 | 1.730 | 1.800 | 1.800 | 48,482 |
| 2025-09-24 | 1.730 | 1.795 | 1.730 | 1.750 | 1.750 | 52,868 |
| 2025-09-23 | 1.795 | 1.795 | 1.730 | 1.790 | 1.790 | 7,490 |
| 2025-09-22 | 1.745 | 1.800 | 1.745 | 1.745 | 1.745 | 42,274 |
| 2025-09-19 | 1.785 | 1.855 | 1.740 | 1.740 | 1.740 | 17,266 |
| 2025-09-18 | 1.700 | 1.845 | 1.700 | 1.750 | 1.750 | 39,539 |
| 2025-09-17 | 1.780 | 1.850 | 1.710 | 1.730 | 1.730 | 20,752 |
| 2025-09-16 | 1.760 | 1.765 | 1.715 | 1.715 | 1.715 | 11,721 |
| 2025-09-15 | 1.755 | 1.800 | 1.695 | 1.725 | 1.725 | 49,496 |
| 2025-09-12 | 1.660 | 1.785 | 1.660 | 1.780 | 1.780 | 137,346 |
| 2025-09-11 | 1.625 | 1.785 | 1.625 | 1.785 | 1.785 | 27,196 |
| 2025-09-10 | 1.750 | 1.780 | 1.640 | 1.780 | 1.780 | 657,800 |
| 2025-09-09 | 1.730 | 1.770 | 1.685 | 1.770 | 1.770 | 884 |
| 2025-09-08 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 53,307 |
| 2025-09-05 | 1.720 | 1.740 | 1.675 | 1.715 | 1.715 | 13,809 |
| 2025-09-04 | 1.745 | 1.755 | 1.700 | 1.730 | 1.730 | 27,191 |
| 2025-09-03 | 1.825 | 1.825 | 1.750 | 1.755 | 1.755 | 24,990 |
| 2025-09-02 | 1.750 | 1.850 | 1.745 | 1.830 | 1.830 | 20,553 |
| 2025-09-01 | 1.830 | 1.890 | 1.720 | 1.720 | 1.720 | 75,239 |
| 2025-08-29 | 1.750 | 1.835 | 1.750 | 1.835 | 1.835 | 30,508 |
| 2025-08-28 | 1.750 | 1.825 | 1.750 | 1.790 | 1.790 | 32,246 |
| 2025-08-27 | 1.895 | 1.895 | 1.780 | 1.780 | 1.780 | 9,696 |
| 2025-08-26 | 1.815 | 1.865 | 1.815 | 1.860 | 1.860 | 20,705 |
| 2025-08-25 | 1.865 | 1.870 | 1.830 | 1.830 | 1.830 | 35,158 |
| 2025-08-22 | 1.870 | 1.870 | 1.855 | 1.855 | 1.855 | 8,211 |
| 2025-08-21 | 1.745 | 1.890 | 1.745 | 1.880 | 1.880 | 168,732 |
| 2025-08-20 | 1.705 | 1.815 | 1.705 | 1.815 | 1.815 | 49,840 |
| 2025-08-19 | 1.855 | 1.890 | 1.800 | 1.800 | 1.800 | 167,583 |
| 2025-08-18 | 1.770 | 1.995 | 1.770 | 1.855 | 1.855 | 28,114 |
| 2025-08-15 | 1.895 | 2.070 | 1.815 | 1.905 | 1.905 | 21,715 |
| 2025-08-14 | 1.850 | 2.000 | 1.800 | 1.895 | 1.895 | 238,779 |
| 2025-08-13 | 1.900 | 1.990 | 1.850 | 1.850 | 1.850 | 75,190 |
| 2025-08-12 | 1.800 | 1.915 | 1.800 | 1.895 | 1.895 | 254,918 |
| 2025-08-11 | 1.980 | 1.980 | 1.775 | 1.800 | 1.800 | 54,423 |
| 2025-08-08 | 1.765 | 2.000 | 1.735 | 2.000 | 2.000 | 100,733 |
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.