OrganoClick AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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