Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.765 | 2.000 | 1.735 | 2.000 | 2.000 | 100,733 |
| 2025-08-07 | 1.800 | 1.805 | 1.770 | 1.770 | 1.770 | 16,717 |
| 2025-08-06 | 1.790 | 1.850 | 1.790 | 1.805 | 1.805 | 18,381 |
| 2025-08-05 | 2.000 | 2.000 | 1.800 | 1.970 | 1.970 | 6,275 |
| 2025-08-04 | 1.855 | 1.855 | 1.765 | 1.840 | 1.832 | 29,693 |
| 2025-08-01 | 1.835 | 1.860 | 1.715 | 1.800 | 1.792 | 56,638 |
| 2025-07-31 | 1.900 | 1.900 | 1.720 | 1.735 | 1.727 | 33,210 |
| 2025-07-30 | 1.800 | 1.820 | 1.765 | 1.785 | 1.777 | 9,054 |
| 2025-07-29 | 1.870 | 1.875 | 1.810 | 1.820 | 1.812 | 37,899 |
| 2025-07-28 | 1.745 | 1.980 | 1.720 | 1.875 | 1.866 | 105,903 |
| 2025-07-25 | 1.820 | 1.820 | 1.725 | 1.745 | 1.737 | 7,229 |
| 2025-07-24 | 1.795 | 1.800 | 1.705 | 1.800 | 1.792 | 153,859 |
| 2025-07-23 | 1.700 | 1.865 | 1.680 | 1.790 | 1.782 | 111,570 |
| 2025-07-22 | 1.700 | 1.790 | 1.685 | 1.790 | 1.782 | 9,112 |
| 2025-07-21 | 1.670 | 1.795 | 1.670 | 1.700 | 1.692 | 25,793 |
| 2025-07-18 | 1.865 | 1.865 | 1.670 | 1.790 | 1.782 | 73,031 |
| 2025-07-17 | 1.870 | 1.870 | 1.710 | 1.850 | 1.842 | 42,454 |
| 2025-07-16 | 1.755 | 1.940 | 1.755 | 1.875 | 1.866 | 24,395 |
| 2025-07-15 | 1.825 | 1.900 | 1.750 | 1.800 | 1.792 | 19,062 |
| 2025-07-14 | 1.870 | 1.875 | 1.795 | 1.820 | 1.812 | 9,251 |
| 2025-07-11 | 1.820 | 2.070 | 1.650 | 1.900 | 1.891 | 55,124 |
| 2025-07-10 | 1.920 | 2.150 | 1.920 | 2.150 | 2.140 | 15,326 |
| 2025-07-09 | 2.090 | 2.150 | 2.030 | 2.150 | 2.140 | 33,135 |
| 2025-07-08 | 2.010 | 2.190 | 2.010 | 2.110 | 2.100 | 48,269 |
| 2025-07-07 | 1.960 | 2.190 | 1.800 | 2.040 | 2.031 | 782,370 |
| 2025-07-04 | 1.995 | 2.040 | 1.915 | 2.040 | 2.031 | 15,533 |
| 2025-07-03 | 1.915 | 2.000 | 1.915 | 2.000 | 1.991 | 43,030 |
| 2025-07-02 | 1.905 | 1.990 | 1.905 | 1.985 | 1.976 | 45,687 |
| 2025-07-01 | 1.880 | 1.945 | 1.815 | 1.910 | 1.901 | 40,329 |
| 2025-06-30 | 1.850 | 1.950 | 1.850 | 1.870 | 1.861 | 82,729 |
| 2025-06-27 | 1.855 | 1.940 | 1.855 | 1.915 | 1.906 | 2,658 |
| 2025-06-26 | 1.900 | 1.960 | 1.780 | 1.950 | 1.941 | 12,077 |
| 2025-06-25 | 1.970 | 1.985 | 1.900 | 1.925 | 1.916 | 12,518 |
| 2025-06-24 | 1.895 | 2.000 | 1.845 | 1.890 | 1.881 | 37,053 |
| 2025-06-23 | 1.830 | 1.920 | 1.820 | 1.900 | 1.891 | 69,729 |
| 2025-06-19 | 1.995 | 1.995 | 1.925 | 1.960 | 1.951 | 9,081 |
| 2025-06-18 | 2.000 | 2.010 | 1.930 | 1.970 | 1.961 | 110,496 |
| 2025-06-17 | 1.980 | 2.040 | 1.980 | 2.030 | 2.021 | 10,064 |
| 2025-06-16 | 1.930 | 2.090 | 1.920 | 2.040 | 2.031 | 226,457 |
| 2025-06-13 | 2.120 | 2.170 | 2.000 | 2.000 | 1.991 | 43,005 |
| 2025-06-12 | 2.080 | 2.190 | 2.080 | 2.190 | 2.180 | 1,678 |
| 2025-06-11 | 2.140 | 2.160 | 2.070 | 2.150 | 2.140 | 93,497 |
| 2025-06-10 | 2.070 | 2.190 | 2.070 | 2.100 | 2.090 | 52,540 |
| 2025-06-09 | 2.100 | 2.100 | 1.900 | 2.090 | 2.080 | 38,022 |
| 2025-06-05 | 2.000 | 2.190 | 2.000 | 2.100 | 2.090 | 141,443 |
| 2025-06-04 | 2.000 | 2.250 | 1.905 | 2.200 | 2.190 | 197,831 |
| 2025-06-03 | 1.715 | 2.050 | 1.705 | 2.020 | 2.011 | 43,651 |
| 2025-06-02 | 2.100 | 2.100 | 2.000 | 2.020 | 2.011 | 23,167 |
| 2025-05-30 | 1.960 | 2.090 | 1.855 | 2.000 | 1.991 | 120,012 |
| 2025-05-28 | 1.955 | 2.050 | 1.955 | 1.960 | 1.951 | 21,395 |
| 2025-05-27 | 1.980 | 2.050 | 1.980 | 2.030 | 2.021 | 11,673 |
| 2025-05-26 | 2.010 | 2.090 | 1.955 | 2.040 | 2.031 | 31,647 |
| 2025-05-23 | 2.140 | 2.140 | 2.080 | 2.080 | 2.071 | 4,251 |
| 2025-05-22 | 2.060 | 2.140 | 2.010 | 2.140 | 2.130 | 2,096 |
| 2025-05-21 | 2.040 | 2.090 | 2.040 | 2.090 | 2.080 | 2,411 |
| 2025-05-20 | 2.090 | 2.150 | 2.050 | 2.130 | 2.120 | 24,304 |
| 2025-05-19 | 2.070 | 2.160 | 2.030 | 2.160 | 2.150 | 22,819 |
| 2025-05-16 | 2.090 | 2.140 | 2.020 | 2.140 | 2.130 | 28,298 |
| 2025-05-15 | 2.040 | 2.100 | 2.010 | 2.100 | 2.090 | 57,360 |
| 2025-05-14 | 2.050 | 2.050 | 1.980 | 2.000 | 1.991 | 41,923 |
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.