OrganoClick AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.33	0.35	0.30	0.35	0.35	6.31%	39,240
Sep 2, 2026	0.33	0.37	0.33	0.33	0.33	0.91%	71,379
Sep 1, 2026	0.37	0.37	0.33	0.33	0.33	-9.84%	470,085
Aug 31, 2026	0.41	0.41	0.36	0.37	0.37	-10.73%	498,133
Aug 28, 2026	0.39	0.41	0.37	0.41	0.41	8.75%	164,219
Aug 27, 2026	0.37	0.39	0.35	0.38	0.38	1.34%	230,571
Aug 26, 2026	0.31	0.38	0.31	0.37	0.37	3.33%	215,158
Aug 25, 2026	0.35	0.39	0.34	0.36	0.36	-2.44%	332,076
Aug 24, 2026	0.38	0.39	0.33	0.37	0.37	-1.34%	74,463
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-5.08%	34,132
Aug 20, 2026	0.39	0.40	0.39	0.39	0.39	-	91,685
Aug 19, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	1,085
Aug 18, 2026	0.38	0.43	0.37	0.40	0.40	-7.66%	173,428
Aug 17, 2026	0.35	0.43	0.35	0.43	0.43	11.66%	61,509
Aug 14, 2026	0.39	0.40	0.35	0.39	0.39	-3.26%	528,580
Aug 13, 2026	0.40	0.43	0.36	0.40	0.40	-2.92%	554,368
Aug 12, 2026	0.47	0.47	0.36	0.41	0.41	-13.47%	957,787
Aug 11, 2026	0.41	0.48	0.40	0.48	0.48	13.91%	759,640
Aug 10, 2026	0.47	0.47	0.41	0.42	0.42	-1.65%	383,742
Aug 7, 2026	0.42	0.42	0.40	0.42	0.42	0.95%	11,046
Aug 6, 2026	0.42	0.43	0.42	0.42	0.42	-3.89%	132,783
Aug 5, 2026	0.43	0.45	0.42	0.44	0.44	2.58%	336,393
Aug 4, 2026	0.41	0.48	0.41	0.43	0.43	-10.69%	284,633
Aug 3, 2026	0.41	0.48	0.40	0.48	0.48	8.41%	75,831
Jul 31, 2026	0.41	0.45	0.41	0.44	0.44	-8.14%	25,766
Jul 30, 2026	0.41	0.48	0.41	0.48	0.48	11.92%	4,983
Jul 29, 2026	0.41	0.43	0.41	0.43	0.43	-0.70%	12,534
Jul 28, 2026	0.41	0.48	0.40	0.43	0.43	-4.43%	15,646
Jul 27, 2026	0.47	0.47	0.45	0.45	0.45	-5.85%	2,150
Jul 24, 2026	0.42	0.48	0.42	0.48	0.48	-8.59%	36,825
Jul 23, 2026	0.48	0.59	0.42	0.52	0.52	-4.73%	18,358
Jul 22, 2026	0.58	0.58	0.40	0.55	0.55	-4.84%	42,708
Jul 21, 2026	0.40	0.60	0.40	0.58	0.58	43.78%	148,990
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-3.37%	50,255
Jul 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.42%	17,110
Jul 16, 2026	0.40	0.45	0.40	0.42	0.42	11.94%	13,084
Jul 15, 2026	0.37	0.38	0.37	0.38	0.38	-8.05%	1,900
Jul 14, 2026	0.45	0.45	0.40	0.41	0.41	-8.07%	39,603
Jul 13, 2026	0.40	0.45	0.40	0.45	0.45	11.78%	18,067
Jul 10, 2026	0.36	0.45	0.36	0.40	0.40	10.83%	76,843
Jul 9, 2026	0.39	0.39	0.30	0.36	0.36	-5.26%	78,571
Jul 8, 2026	0.35	0.42	0.35	0.38	0.38	-5.00%	27,645
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	-	7,851
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	49,440
Jul 3, 2026	0.40	0.43	0.40	0.40	0.40	-	27,071
Jul 2, 2026	0.40	0.40	0.38	0.40	0.40	1.01%	3,105
Jul 1, 2026	0.40	0.43	0.34	0.40	0.40	-8.76%	35,381
Jun 30, 2026	0.43	0.43	0.40	0.43	0.43	-0.23%	16,634
Jun 29, 2026	0.41	0.44	0.41	0.44	0.44	7.14%	57,865
Jun 26, 2026	0.41	0.44	0.37	0.41	0.41	-1.22%	75,874