OrganoClick AB (publ) (STO:ORGC)
Sweden · Delayed Price · Currency is SEK 1.600
-0.015 (-0.93%)
Mar 3, 2026, 3:46 PM CET
OrganoClick AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |