Skip to main content
OrganoClick AB (publ) (STO:ORGC)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.485
-0.070 (-4.50%)
At close: Mar 6, 2026

OrganoClick AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.461.561.461.491.49-4.50%29,624
Mar 5, 20261.571.571.551.561.56-2.81%45,477
Mar 4, 20261.561.601.561.601.60-20,492
Mar 3, 20261.621.621.601.601.60-0.93%36,245
Mar 2, 20261.681.681.611.621.62-3.58%3,071
Feb 27, 20261.671.701.671.681.68-1.47%576
Feb 26, 20261.681.701.671.701.700.89%68,397
Feb 25, 20261.671.741.671.691.69-3.71%53,481
Feb 24, 20261.611.751.611.751.750.29%50,272
Feb 23, 20261.751.751.631.751.755.12%561
Feb 20, 20261.511.801.481.661.663.75%71,829
Feb 19, 20261.461.691.461.601.604.23%12,163
Feb 18, 20261.651.821.531.541.541.99%69,436
Feb 17, 20261.491.571.491.511.513.08%46,479
Feb 16, 20261.471.471.461.461.46-26,272
Feb 13, 20261.531.531.401.461.46-2.67%1,502,657
Feb 12, 20261.521.521.301.501.50-9.64%558,919
Feb 11, 20261.511.661.511.661.660.91%37,558
Feb 10, 20261.651.651.651.651.65-3.24%5,482
Feb 9, 20261.781.781.671.701.70-4.76%150,391
Feb 6, 20261.661.791.661.791.796.89%15,117
Feb 5, 20261.681.681.671.671.67-0.30%834
Feb 4, 20261.751.751.671.681.680.30%181,953
Feb 3, 20261.761.801.611.671.67-4.84%104,597
Feb 2, 20261.701.761.701.761.761.74%14,644
Jan 30, 20261.621.731.621.731.736.48%259,614
Jan 29, 20261.631.701.621.621.62-4.71%177,269
Jan 28, 20261.701.701.641.701.701.80%108,251
Jan 27, 20261.641.771.641.671.670.60%682,503
Jan 26, 20261.661.671.661.661.66-10,230
Jan 23, 20261.691.741.661.661.66-3.21%121,359
Jan 22, 20261.691.751.691.721.721.48%28,989
Jan 21, 20261.701.741.691.691.69-0.29%23,710
Jan 20, 20261.711.711.701.701.70-0.59%6,987
Jan 19, 20261.721.771.711.711.71-2.85%382,438
Jan 16, 20261.731.791.731.761.762.93%39,226
Jan 15, 20261.771.851.711.711.71-2.01%50,100
Jan 14, 20261.771.801.711.741.740.87%56,035
Jan 13, 20261.731.731.731.731.73-4.70%25,000
Jan 12, 20261.741.831.741.811.814.02%50,782
Jan 9, 20261.741.741.741.741.74-2.79%22,015
Jan 8, 20261.741.791.741.791.791.70%3,818
Jan 7, 20261.801.801.731.761.76-1.68%598,789
Jan 5, 20261.731.791.731.791.790.85%20,460
Jan 2, 20261.721.851.721.781.781.43%7,330
Dec 30, 20251.711.781.711.751.750.29%37,628
Dec 29, 20251.711.851.711.751.75-0.29%69,291
Dec 23, 20251.821.831.711.751.75-2.51%53,839
Dec 22, 20251.691.801.671.801.800.56%160,210
Dec 19, 20251.691.801.691.791.795.93%804
Dec 18, 20251.691.691.691.691.69-2.03%4,470
Dec 17, 20251.691.721.691.721.72-0.29%8,358
Dec 16, 20251.751.751.721.731.73-1.43%15,050
Dec 15, 20251.691.831.691.751.753.55%143,201
Dec 12, 20251.681.751.681.691.690.90%40,586
Dec 11, 20251.681.681.681.681.68-4.29%4,763
Dec 10, 20251.681.751.681.751.754.48%38,871
Dec 9, 20251.821.821.681.681.68-4.01%172,241
Dec 8, 20251.651.891.651.751.752.65%225,203
Dec 5, 20251.691.701.691.701.701.19%16,363
Dec 4, 20251.801.801.671.681.68-6.41%10,168
Dec 3, 20251.621.801.621.801.80-0.28%22,912
Dec 2, 20251.851.851.801.801.807.46%55,987
Dec 1, 20251.731.741.681.681.68-2.05%55,359
Nov 28, 20251.781.791.611.711.710.59%335,010
Nov 27, 20251.611.701.611.701.70-1.45%96,019
Nov 26, 20251.751.751.731.731.730.58%1,072
Nov 25, 20251.671.741.671.721.72-1.72%12,664
Nov 24, 20251.611.791.601.751.756.08%10,260
Nov 21, 20251.651.651.611.651.650.92%4,035
Nov 20, 20251.631.631.631.631.63-4.12%18,850
Nov 19, 20251.751.751.631.701.70-1.73%25,384
Nov 18, 20251.661.731.661.731.730.87%4,255
Nov 17, 20251.591.721.591.721.721.18%128,736
Nov 14, 20251.561.721.561.701.70-0.29%203,585
Nov 13, 20251.601.701.561.701.706.25%161,851
Nov 12, 20251.581.601.581.601.60-5.88%3,594
Nov 11, 20251.671.701.671.701.700.89%50,111
Nov 10, 20251.561.691.541.691.69-0.30%11,036
Nov 7, 20251.551.691.541.691.695.62%1,971
Nov 6, 20251.581.691.551.601.603.23%460,231
Nov 5, 20251.711.711.491.551.55-12.92%126,523
Nov 4, 20251.901.901.781.781.78-5.32%16,923
Nov 3, 20251.751.901.751.881.887.43%31,942
Oct 31, 20251.791.791.751.751.75-1.69%19,220
Oct 30, 20251.731.841.731.781.78-4.30%3,860
Oct 29, 20251.811.881.811.861.863.05%706
Oct 28, 20251.811.811.811.811.81-1.90%379
Oct 27, 20251.671.851.671.841.847.92%979,039
Oct 24, 20251.691.711.641.711.710.89%14,117
Oct 23, 20251.631.791.631.691.69-1.17%17,139
Oct 22, 20251.741.791.621.711.71-1.72%44,159
Oct 21, 20251.611.741.611.741.74-0.29%70,662
Oct 20, 20251.751.751.751.751.75-0.85%50
Oct 17, 20251.651.761.611.761.766.02%12,567
Oct 16, 20251.631.661.631.661.660.30%21,891
Oct 15, 20251.631.661.631.661.66-2.65%423
Oct 14, 20251.601.701.601.701.702.41%25,875
Oct 13, 20251.301.661.301.661.6610.67%7,249
Oct 10, 20251.671.671.501.501.50-8.26%23,817