Organoclick AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.040	2.100	1.970	2.050	2.041	129,005
2025-05-12	2.080	2.080	2.000	2.040	2.031	48,804
2025-05-09	2.100	2.100	2.000	2.000	1.991	2,677
2025-05-08	2.020	2.240	1.935	2.070	2.061	269,298
2025-05-07	2.210	2.210	2.000	2.050	2.041	98,872
2025-05-06	2.490	2.490	2.060	2.310	2.299	101,988
2025-05-05	2.690	2.690	2.260	2.650	2.638	24,820
2025-05-02	2.300	2.990	2.260	2.500	2.489	12,779
2025-04-30	2.420	2.420	2.340	2.340	2.329	800
2025-04-29	2.270	2.280	2.240	2.280	2.270	4,496
2025-04-28	2.240	2.240	2.200	2.200	2.190	3,237
2025-04-25	2.220	2.290	2.180	2.200	2.190	14,553
2025-04-24	2.260	2.330	2.210	2.210	2.200	13,939
2025-04-23	2.420	2.420	2.420	2.420	2.409	1
2025-04-22	2.280	2.440	2.230	2.440	2.429	2,924
2025-04-17	2.490	2.490	2.290	2.470	2.459	2,010
2025-04-16	2.330	2.640	2.220	2.400	2.389	24,459
2025-04-15	2.260	2.260	2.260	2.260	2.250	50
2025-04-14	2.150	2.340	2.150	2.340	2.329	24,748
2025-04-11	2.250	2.250	2.030	2.150	2.140	32,437
2025-04-10	2.040	2.260	2.040	2.180	2.170	2,600
2025-04-09	2.040	2.110	2.020	2.020	2.011	4,019
2025-04-08	2.330	2.330	2.100	2.110	2.100	1,385
2025-04-07	2.110	2.180	2.000	2.040	2.031	26,392
2025-04-04	2.260	2.260	2.150	2.180	2.170	27,412
2025-04-03	2.150	2.340	2.150	2.340	2.329	36,002
2025-04-02	2.170	2.320	2.170	2.320	2.309	3,558
2025-04-01	2.280	2.370	2.250	2.360	2.349	8,165
2025-03-31	2.210	2.360	2.170	2.280	2.270	88,954
2025-03-28	2.180	2.200	2.160	2.170	2.160	27,332
2025-03-27	2.300	2.300	2.190	2.250	2.240	509
2025-03-26	2.240	2.280	2.200	2.220	2.210	37,817
2025-03-25	2.160	2.330	2.160	2.210	2.200	16,093
2025-03-24	2.200	2.340	2.170	2.340	2.329	539
2025-03-21	2.150	2.250	2.150	2.230	2.220	6,449
2025-03-20	2.340	2.340	2.220	2.230	2.220	3,207
2025-03-19	2.160	2.330	2.150	2.280	2.270	164,803
2025-03-18	2.290	2.350	2.200	2.240	2.230	18,065
2025-03-17	2.180	2.290	2.170	2.290	2.280	97,197
2025-03-14	2.120	2.260	2.120	2.260	2.250	25,768
2025-03-13	2.240	2.320	2.160	2.160	2.150	28,183
2025-03-12	2.150	2.300	2.150	2.240	2.230	15,222
2025-03-11	2.350	2.480	2.250	2.300	2.290	34,353
2025-03-10	2.470	2.470	2.300	2.300	2.290	40,825
2025-03-07	2.370	2.470	2.280	2.470	2.459	38,748
2025-03-06	2.310	2.440	2.300	2.350	2.339	21,376
2025-03-05	2.290	2.470	2.290	2.340	2.329	11,099
2025-03-04	2.570	2.570	2.300	2.350	2.339	17,003
2025-03-03	2.500	2.790	2.410	2.410	2.399	58,782
2025-02-28	2.380	2.480	2.360	2.450	2.439	17,224
2025-02-27	2.450	2.500	2.360	2.470	2.459	47,727
2025-02-26	2.500	2.500	2.390	2.390	2.379	39,457
2025-02-25	2.500	2.520	2.370	2.500	2.489	118,811
2025-02-24	2.100	2.370	2.100	2.320	2.309	31,976
2025-02-21	2.140	2.180	2.080	2.100	2.090	104,611
2025-02-20	2.240	2.270	2.160	2.160	2.150	75,174
2025-02-19	2.300	2.300	2.170	2.250	2.240	72,217
2025-02-18	2.400	2.400	2.170	2.330	2.319	15,131
2025-02-17	2.390	2.400	2.290	2.340	2.329	41,109
2025-02-14	2.450	2.590	2.310	2.360	2.349	33,432

← NewerPage 7 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.