Organoclick AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.520	2.750	2.300	2.340	2.329	204,976
2025-02-12	2.670	2.680	2.610	2.680	2.668	7,989
2025-02-11	2.670	2.760	2.570	2.650	2.638	37,640
2025-02-10	2.620	2.720	2.620	2.700	2.688	29,370
2025-02-07	2.750	2.750	2.670	2.670	2.658	2,215
2025-02-06	2.720	2.730	2.680	2.680	2.668	38,542
2025-02-05	2.720	2.810	2.720	2.720	2.708	5,318
2025-02-04	2.720	2.810	2.720	2.810	2.797	526
2025-02-03	2.700	2.790	2.700	2.790	2.777	6,293
2025-01-31	2.720	2.880	2.720	2.790	2.777	5,628
2025-01-30	2.720	2.830	2.710	2.710	2.698	7,075
2025-01-29	2.790	2.900	2.710	2.750	2.737	30,904
2025-01-28	2.650	2.730	2.640	2.700	2.688	35,632
2025-01-27	2.780	2.800	2.700	2.800	2.787	19,194
2025-01-24	2.720	2.810	2.720	2.730	2.718	40,698
2025-01-23	2.750	2.780	2.620	2.720	2.708	38,371
2025-01-22	2.880	2.880	2.730	2.730	2.718	19,567
2025-01-21	2.780	2.950	2.750	2.780	2.767	127,967
2025-01-20	2.800	2.860	2.780	2.840	2.827	64,092
2025-01-17	2.810	2.890	2.810	2.870	2.857	30,237
2025-01-16	2.870	2.910	2.850	2.850	2.837	5,709
2025-01-15	2.750	2.960	2.750	2.960	2.947	117,598
2025-01-14	2.780	2.780	2.750	2.760	2.747	17,824
2025-01-13	2.810	2.900	2.770	2.770	2.757	28,415
2025-01-10	2.990	2.990	2.810	2.810	2.797	19,057
2025-01-09	2.790	2.910	2.790	2.910	2.897	29,172
2025-01-08	2.840	2.860	2.810	2.810	2.797	20,295
2025-01-07	2.810	3.050	2.810	2.870	2.857	106,237
2025-01-03	2.820	3.000	2.820	2.900	2.887	66,007
2025-01-02	2.950	2.960	2.790	2.930	2.917	30,933
2024-12-30	2.710	3.000	2.710	2.870	2.857	24,498
2024-12-27	2.750	3.040	2.740	2.880	2.867	106,132
2024-12-23	2.600	2.790	2.600	2.750	2.737	60,414
2024-12-20	2.760	2.880	2.750	2.750	2.737	19,675
2024-12-19	2.720	2.850	2.720	2.820	2.807	3,409
2024-12-18	2.820	2.850	2.750	2.750	2.737	16,458
2024-12-17	2.870	2.940	2.790	2.820	2.807	57,508
2024-12-16	2.960	2.960	2.920	2.920	2.907	27,808
2024-12-13	2.900	2.980	2.850	2.920	2.907	147,179
2024-12-12	2.700	2.890	2.700	2.890	2.877	87,599
2024-12-11	3.020	3.020	2.700	2.730	2.718	142,157
2024-12-10	2.820	2.940	2.790	2.820	2.807	16,683
2024-12-09	2.900	2.900	2.750	2.830	2.817	76,210
2024-12-06	2.900	2.900	2.810	2.860	2.847	38,085
2024-12-05	3.050	3.050	2.760	2.930	2.917	127,931
2024-12-04	2.930	3.000	2.630	3.000	2.986	262,970
2024-12-03	2.600	3.050	2.600	2.990	2.976	183,251
2024-12-02	2.570	2.670	2.560	2.670	2.658	68,818
2024-11-29	2.600	2.650	2.560	2.650	2.638	108,665
2024-11-28	2.610	2.670	2.610	2.650	2.638	30,649
2024-11-27	2.600	2.680	2.600	2.610	2.598	1,134
2024-11-26	2.600	2.700	2.590	2.640	2.628	52,608
2024-11-25	2.730	2.730	2.510	2.600	2.588	119,790
2024-11-22	2.600	2.680	2.590	2.660	2.648	47,787
2024-11-21	2.610	2.860	2.590	2.600	2.588	100,160
2024-11-20	2.680	2.720	2.610	2.680	2.668	6,895
2024-11-19	2.740	2.740	2.680	2.680	2.668	7,740
2024-11-18	2.730	2.760	2.680	2.680	2.668	28,771
2024-11-15	2.840	2.850	2.730	2.750	2.737	105,529
2024-11-14	2.970	2.970	2.760	2.910	2.897	66,880

← NewerPage 8 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.