OrganoClick AB (publ) (STO:ORGC)
Sweden
· Delayed Price · Currency is SEK 0.702
+0.060 (9.35%)
Apr 28, 2026, 5:12 PM CET
OrganoClick AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.64 | 0.80 | 0.64 | 0.70 | 0.70 | 9.35% | 253,763 |
| Apr 27, 2026 | 0.69 | 0.74 | 0.60 | 0.64 | 0.64 | -15.30% | 57,696 |
| Apr 24, 2026 | 0.70 | 0.76 | 0.69 | 0.76 | 0.76 | 8.60% | 14,513 |
| Apr 23, 2026 | 0.72 | 0.75 | 0.68 | 0.70 | 0.70 | -8.64% | 135,501 |
| Apr 22, 2026 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -2.05% | 58,140 |
| Apr 21, 2026 | 0.78 | 0.80 | 0.70 | 0.78 | 0.78 | - | 141,154 |
| Apr 20, 2026 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -9.30% | 130,585 |
| Apr 17, 2026 | 0.80 | 0.93 | 0.78 | 0.86 | 0.86 | -3.15% | 350,755 |
| Apr 16, 2026 | 0.90 | 0.90 | 0.75 | 0.89 | 0.89 | 3.98% | 189,732 |
| Apr 15, 2026 | 0.84 | 0.96 | 0.81 | 0.85 | 0.85 | 1.18% | 365,652 |
| Apr 14, 2026 | 0.92 | 0.92 | 0.82 | 0.84 | 0.84 | -8.66% | 199,561 |
| Apr 13, 2026 | 0.93 | 1.10 | 0.73 | 0.92 | 0.92 | -0.65% | 577,336 |
| Apr 10, 2026 | 0.86 | 1.20 | 0.81 | 0.93 | 0.93 | 17.72% | 2,394,571 |
| Apr 9, 2026 | 0.52 | 1.20 | 0.50 | 0.79 | 0.79 | 58.00% | 3,332,195 |
| Apr 8, 2026 | 0.50 | 0.66 | 0.45 | 0.50 | 0.50 | 4.60% | 1,551,646 |
| Apr 7, 2026 | 0.61 | 0.61 | 0.42 | 0.48 | 0.48 | -30.72% | 1,064,186 |
| Apr 2, 2026 | 0.87 | 0.87 | 0.67 | 0.69 | 0.69 | -45.02% | 1,771,874 |
| Apr 1, 2026 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 0.40% | 57,693 |
| Mar 31, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 32,600 |
| Mar 30, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 1.20% | 108,507 |
| Mar 27, 2026 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | -5.68% | 261,119 |
| Mar 26, 2026 | 1.29 | 1.32 | 1.22 | 1.32 | 1.32 | 1.54% | 123,183 |
| Mar 25, 2026 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | 4.00% | 589,387 |
| Mar 24, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | -9.09% | 7,621 |
| Mar 23, 2026 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | 7.84% | 1,203 |
| Mar 20, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -8.60% | 14,941 |
| Mar 19, 2026 | 1.32 | 1.47 | 1.32 | 1.40 | 1.40 | - | 51,350 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.21 | 1.40 | 1.40 | -0.36% | 26,910 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 1,951 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.42 | 1.42 | 1.42 | -2.07% | 734 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -0.68% | 24,134 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.46 | 1.46 | 1.46 | -1.35% | 14,446 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 7,570 |
| Mar 10, 2026 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 39,898 |
| Mar 9, 2026 | 1.57 | 1.72 | 1.48 | 1.50 | 1.50 | 1.01% | 161,196 |
| Mar 6, 2026 | 1.46 | 1.56 | 1.46 | 1.49 | 1.49 | -4.50% | 29,624 |
| Mar 5, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -2.81% | 45,477 |
| Mar 4, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | - | 20,492 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 36,245 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -3.58% | 3,071 |
| Feb 27, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -1.47% | 576 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.89% | 68,397 |
| Feb 25, 2026 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | -3.71% | 53,481 |
| Feb 24, 2026 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 0.29% | 50,272 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.63 | 1.75 | 1.75 | 5.12% | 561 |
| Feb 20, 2026 | 1.51 | 1.80 | 1.48 | 1.66 | 1.66 | 3.75% | 71,829 |
| Feb 19, 2026 | 1.46 | 1.69 | 1.46 | 1.60 | 1.60 | 4.23% | 12,163 |
| Feb 18, 2026 | 1.65 | 1.82 | 1.53 | 1.54 | 1.54 | 1.99% | 69,436 |
| Feb 17, 2026 | 1.49 | 1.57 | 1.49 | 1.51 | 1.51 | 3.08% | 46,479 |
| Feb 16, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 26,272 |
| Feb 13, 2026 | 1.53 | 1.53 | 1.40 | 1.46 | 1.46 | -2.67% | 1,502,657 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.30 | 1.50 | 1.50 | -9.64% | 558,919 |
| Feb 11, 2026 | 1.51 | 1.66 | 1.51 | 1.66 | 1.66 | 0.91% | 37,558 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.24% | 5,482 |
| Feb 9, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -4.76% | 150,391 |
| Feb 6, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 6.89% | 15,117 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 834 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | 0.30% | 181,953 |
| Feb 3, 2026 | 1.76 | 1.80 | 1.61 | 1.67 | 1.67 | -4.84% | 104,597 |
| Feb 2, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 1.74% | 14,644 |
| Jan 30, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 6.48% | 259,614 |
| Jan 29, 2026 | 1.63 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 177,269 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 108,251 |
| Jan 27, 2026 | 1.64 | 1.77 | 1.64 | 1.67 | 1.67 | 0.60% | 682,503 |
| Jan 26, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 10,230 |
| Jan 23, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -3.21% | 121,359 |
| Jan 22, 2026 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.48% | 28,989 |
| Jan 21, 2026 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -0.29% | 23,710 |
| Jan 20, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.59% | 6,987 |
| Jan 19, 2026 | 1.72 | 1.77 | 1.71 | 1.71 | 1.71 | -2.85% | 382,438 |
| Jan 16, 2026 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 2.93% | 39,226 |
| Jan 15, 2026 | 1.77 | 1.85 | 1.71 | 1.71 | 1.71 | -2.01% | 50,100 |
| Jan 14, 2026 | 1.77 | 1.80 | 1.71 | 1.74 | 1.74 | 0.87% | 56,035 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.70% | 25,000 |
| Jan 12, 2026 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 4.02% | 50,782 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | 22,015 |
| Jan 8, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 1.70% | 3,818 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -1.68% | 598,789 |
| Jan 5, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 0.85% | 20,460 |
| Jan 2, 2026 | 1.72 | 1.85 | 1.72 | 1.78 | 1.78 | 1.43% | 7,330 |
| Dec 30, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 0.29% | 37,628 |
| Dec 29, 2025 | 1.71 | 1.85 | 1.71 | 1.75 | 1.75 | -0.29% | 69,291 |
| Dec 23, 2025 | 1.82 | 1.83 | 1.71 | 1.75 | 1.75 | -2.51% | 53,839 |
| Dec 22, 2025 | 1.69 | 1.80 | 1.67 | 1.80 | 1.80 | 0.56% | 160,210 |
| Dec 19, 2025 | 1.69 | 1.80 | 1.69 | 1.79 | 1.79 | 5.93% | 804 |
| Dec 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.03% | 4,470 |
| Dec 17, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -0.29% | 8,358 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.43% | 15,050 |
| Dec 15, 2025 | 1.69 | 1.83 | 1.69 | 1.75 | 1.75 | 3.55% | 143,201 |
| Dec 12, 2025 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | 0.90% | 40,586 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.29% | 4,763 |
| Dec 10, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 4.48% | 38,871 |
| Dec 9, 2025 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -4.01% | 172,241 |
| Dec 8, 2025 | 1.65 | 1.89 | 1.65 | 1.75 | 1.75 | 2.65% | 225,203 |
| Dec 5, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 16,363 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.67 | 1.68 | 1.68 | -6.41% | 10,168 |
| Dec 3, 2025 | 1.62 | 1.80 | 1.62 | 1.80 | 1.80 | -0.28% | 22,912 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 7.46% | 55,987 |
| Dec 1, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -2.05% | 55,359 |
| Nov 28, 2025 | 1.78 | 1.79 | 1.61 | 1.71 | 1.71 | 0.59% | 335,010 |