OrganoClick AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.41	0.41	0.37	0.41	0.41	1.24%	209,815
Jun 12, 2026	0.48	0.48	0.40	0.40	0.40	-8.64%	107,565
Jun 11, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	1,152
Jun 10, 2026	0.49	0.49	0.44	0.44	0.44	-2.90%	168,815
Jun 9, 2026	0.49	0.49	0.41	0.45	0.45	-9.48%	77,016
Jun 8, 2026	0.43	0.51	0.40	0.50	0.50	10.22%	39,313
Jun 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.66%	24,502
Jun 4, 2026	0.45	0.45	0.45	0.45	0.45	-5.43%	62,053
Jun 3, 2026	0.49	0.50	0.48	0.48	0.48	-0.42%	51,109
Jun 2, 2026	0.45	0.54	0.45	0.48	0.48	6.89%	82,784
Jun 1, 2026	0.50	0.50	0.33	0.45	0.45	-10.00%	60,593
May 29, 2026	0.50	0.55	0.46	0.50	0.50	-8.09%	29,168
May 28, 2026	0.53	0.54	0.50	0.54	0.54	0.74%	136,583
May 27, 2026	0.57	0.57	0.54	0.54	0.54	1.89%	9,803
May 26, 2026	0.53	0.55	0.53	0.53	0.53	-1.12%	78,173
May 25, 2026	0.56	0.58	0.53	0.54	0.54	-4.96%	45,277
May 22, 2026	0.57	0.57	0.53	0.56	0.56	6.82%	60,471
May 21, 2026	0.54	0.57	0.53	0.53	0.53	-0.38%	21,593
May 20, 2026	0.53	0.58	0.53	0.53	0.53	-9.25%	32,877
May 19, 2026	0.55	0.59	0.53	0.58	0.58	6.57%	9,968
May 18, 2026	0.57	0.57	0.53	0.55	0.55	1.11%	52,072
May 15, 2026	0.60	0.60	0.53	0.54	0.54	-9.67%	144,741
May 13, 2026	0.62	0.62	0.60	0.60	0.60	0.33%	7,017
May 12, 2026	0.60	0.64	0.58	0.60	0.60	-1.97%	91,281
May 11, 2026	0.67	0.67	0.55	0.61	0.61	22.00%	318,104
May 8, 2026	0.69	0.69	0.50	0.50	0.50	-25.37%	62,173
May 7, 2026	0.77	0.77	0.66	0.67	0.67	-12.76%	262,836
May 6, 2026	0.80	0.81	0.74	0.77	0.77	6.37%	149,900
May 5, 2026	0.81	0.83	0.71	0.72	0.72	-11.95%	54,470
May 4, 2026	0.79	0.82	0.79	0.82	0.82	2.24%	61,330
Apr 30, 2026	0.80	0.80	0.80	0.80	0.80	8.97%	500
Apr 29, 2026	0.80	0.80	0.70	0.74	0.74	4.84%	103,114
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