Organoclick AB

ORGC
🏛️ sweden →
1.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.88 7.26 6.82 7.00 0.1M
2021-12-29 7.04 7.18 6.82 6.82 0.1M
2021-12-28 7.28 7.62 6.80 7.04 0.2M
2021-12-27 6.28 7.20 6.24 7.20 0.2M
2021-12-23 5.96 6.28 5.96 6.28 0.1M
2021-12-22 5.70 5.90 5.70 5.90 0.1M
2021-12-21 5.78 6.08 5.66 5.70 0.4M
2021-12-20 5.82 6.00 5.66 5.76 0.3M
2021-12-17 5.94 6.00 5.56 5.84 0.3M
2021-12-16 6.50 6.78 5.96 5.96 0.3M
2021-12-15 6.82 7.10 6.30 6.34 0.2M
2021-12-14 7.06 7.20 6.82 6.96 0.2M
2021-12-13 7.48 7.48 7.06 7.06 0.0M
2021-12-10 7.90 7.90 7.28 7.38 0.1M
2021-12-09 7.18 7.42 7.16 7.30 0.1M
2021-12-08 7.16 7.54 7.00 7.18 0.2M
2021-12-07 6.90 7.18 6.86 7.12 0.0M
2021-12-06 7.20 7.46 6.90 7.00 0.1M
2021-12-03 7.20 7.32 7.00 7.10 0.1M
2021-12-02 7.70 7.72 7.34 7.48 0.0M
2021-12-01 7.36 7.96 7.16 7.70 0.1M
2021-11-30 7.02 7.56 7.00 7.36 0.1M
2021-11-29 7.18 7.30 7.00 7.00 0.1M
2021-11-26 7.28 7.36 7.04 7.16 0.1M
2021-11-25 7.42 7.78 7.10 7.38 0.1M
2021-11-24 7.34 7.94 7.30 7.38 0.0M
2021-11-23 7.42 7.80 7.32 7.34 0.1M
2021-11-22 7.78 8.46 7.00 7.42 0.2M
2021-11-19 8.44 8.44 7.70 7.72 0.1M
2021-11-18 8.30 8.54 7.76 8.00 0.2M
2021-11-17 8.34 8.62 8.10 8.30 0.1M
2021-11-16 8.78 8.78 7.50 8.32 0.7M
2021-11-15 8.76 9.04 8.74 8.82 0.1M
2021-11-12 8.78 8.92 8.50 8.74 0.1M
2021-11-11 9.36 9.36 8.76 8.82 0.0M
2021-11-10 9.02 9.70 8.68 8.96 0.1M
2021-11-09 8.80 8.90 8.56 8.90 0.1M
2021-11-08 8.90 8.94 8.60 8.80 0.0M
2021-11-05 8.94 9.06 8.76 8.96 0.0M
2021-11-04 8.96 9.20 8.82 8.94 0.0M
2021-11-03 8.80 9.30 8.78 8.96 0.1M
2021-11-02 9.12 9.28 8.88 8.98 0.0M
2021-11-01 8.90 9.12 8.78 9.12 0.1M
2021-10-29 9.00 9.28 8.92 8.98 0.0M
2021-10-28 8.82 9.18 8.82 8.90 0.1M
2021-10-27 9.00 9.00 8.78 8.82 0.0M
2021-10-26 9.20 9.20 8.92 9.04 0.0M
2021-10-25 9.28 9.40 9.12 9.14 0.3M
2021-10-22 9.26 9.36 9.12 9.28 0.0M
2021-10-21 9.14 9.42 9.06 9.10 0.0M
2021-10-20 8.92 9.20 8.92 9.00 0.1M
2021-10-19 9.08 9.50 8.54 8.86 0.1M
2021-10-18 8.90 8.90 8.56 8.64 0.1M
2021-10-15 8.90 8.90 8.68 8.78 0.0M
2021-10-14 8.94 8.96 8.80 8.88 0.1M
2021-10-13 8.86 9.10 8.42 8.80 0.0M
2021-10-12 9.08 9.08 8.86 8.86 0.0M
2021-10-11 9.20 9.34 8.72 9.08 0.0M
2021-10-08 9.10 9.40 9.06 9.20 0.1M
2021-10-07 8.40 8.98 8.40 8.80 0.1M
2021-10-06 8.80 8.80 8.32 8.40 0.2M
2021-10-05 8.46 8.96 8.46 8.80 0.1M
2021-10-04 8.70 8.70 8.32 8.46 0.1M
2021-10-01 8.90 8.90 8.64 8.70 0.1M
2021-09-30 8.96 9.00 8.90 8.90 0.0M
2021-09-29 9.10 9.10 8.90 8.96 0.0M
2021-09-28 9.06 9.78 9.00 9.06 0.1M
2021-09-27 9.08 9.20 9.04 9.04 0.0M
2021-09-24 9.14 9.20 9.02 9.04 0.0M
2021-09-23 9.30 9.32 9.14 9.14 0.1M
2021-09-22 9.28 9.30 9.02 9.30 0.1M
2021-09-21 9.26 9.26 9.08 9.10 0.1M
2021-09-20 10.00 10.00 9.12 9.48 0.2M
2021-09-17 9.50 10.05 9.44 9.68 0.1M
2021-09-16 9.28 9.70 9.28 9.48 0.1M
2021-09-15 9.30 9.96 9.18 9.18 0.1M
2021-09-14 9.80 9.92 9.20 9.20 0.2M
2021-09-13 9.76 10.00 9.62 9.74 0.1M
2021-09-10 10.10 10.10 9.66 9.76 0.4M
2021-09-09 10.40 10.40 9.62 9.68 0.4M
2021-09-08 10.50 10.50 9.72 10.00 0.5M
2021-09-07 9.08 10.35 9.08 9.96 1.3M
2021-09-06 8.88 9.28 8.80 9.02 0.1M
2021-09-03 8.90 8.94 8.66 8.90 0.1M
2021-09-02 8.74 9.12 8.64 8.76 0.1M
2021-09-01 8.96 9.04 8.54 8.74 0.3M
2021-08-31 9.80 9.80 8.96 9.02 0.3M
2021-08-30 9.22 9.46 9.12 9.44 0.1M
2021-08-27 9.54 9.70 9.06 9.22 0.3M
2021-08-26 9.58 9.98 9.50 9.54 1.1M
2021-08-25 9.84 10.15 9.54 9.54 0.2M
2021-08-24 10.20 10.80 9.76 10.30 0.2M
2021-08-23 10.75 11.05 10.20 10.25 0.1M
2021-08-20 11.30 11.30 10.50 10.75 0.4M
2021-08-19 12.40 12.40 11.30 11.80 0.1M
2021-08-18 12.40 12.50 12.25 12.30 0.0M
2021-08-17 12.25 12.40 12.05 12.40 0.1M
2021-08-16 12.20 12.30 12.10 12.25 0.0M
2021-08-13 12.25 12.40 12.05 12.15 0.0M
2021-08-12 12.45 12.45 12.10 12.25 0.0M
2021-08-11 12.50 12.50 12.20 12.50 0.0M
2021-08-10 12.75 12.75 12.15 12.35 0.0M
2021-08-09 12.15 12.25 12.00 12.25 0.0M
2021-08-06 12.40 12.40 11.95 12.15 0.0M
2021-08-05 12.40 12.50 12.25 12.40 0.0M
2021-08-04 12.30 12.45 12.25 12.35 0.0M
2021-08-03 12.50 12.50 12.15 12.30 0.0M
2021-08-02 12.15 12.55 12.15 12.50 0.0M
2021-07-30 12.10 12.20 11.85 12.15 0.1M
2021-07-29 12.50 12.50 11.90 12.10 0.1M
2021-07-28 12.00 12.30 11.95 12.30 0.0M
2021-07-27 12.25 12.30 11.80 11.80 0.1M
2021-07-26 12.65 12.65 12.15 12.35 0.1M
2021-07-23 12.25 12.45 12.10 12.35 0.0M
2021-07-22 12.40 12.40 12.05 12.25 0.0M
2021-07-21 12.65 12.65 12.25 12.45 0.0M
2021-07-20 12.70 12.70 12.15 12.35 0.1M
2021-07-19 12.70 13.20 12.25 12.65 0.0M
2021-07-16 12.80 12.90 12.70 12.70 0.0M
2021-07-15 13.05 13.05 12.70 12.80 0.0M
2021-07-14 12.80 13.05 12.70 12.80 0.0M
2021-07-13 12.80 12.90 12.80 12.80 0.0M
2021-07-12 12.80 13.00 12.70 12.80 0.1M
2021-07-09 13.15 13.15 12.60 12.80 0.0M
2021-07-08 13.00 13.20 12.70 12.80 0.0M
2021-07-07 13.30 13.30 12.60 12.85 0.1M
2021-07-06 12.80 13.00 12.60 12.80 0.1M
2021-07-05 12.25 12.45 11.75 12.45 0.1M
2021-07-02 11.50 12.10 11.50 11.75 0.1M
2021-07-01 12.20 12.50 11.80 12.20 0.1M
2021-06-30 12.30 12.30 11.90 12.20 0.1M
2021-06-29 12.25 12.30 11.85 12.30 0.1M
2021-06-28 11.75 12.10 11.50 12.10 0.1M
2021-06-24 11.20 11.75 11.20 11.65 0.1M
2021-06-23 11.20 11.20 10.90 11.20 0.0M
2021-06-22 11.30 11.30 10.85 11.20 0.0M
2021-06-21 11.00 11.30 10.55 11.30 0.3M
2021-06-18 11.40 11.75 10.80 11.05 0.6M
2021-06-17 11.80 11.80 11.30 11.45 0.1M
2021-06-16 11.60 12.00 11.45 11.75 0.0M
2021-06-15 11.90 12.10 11.60 11.60 0.1M
2021-06-14 11.85 11.85 11.45 11.85 0.1M
2021-06-11 11.35 11.85 11.35 11.85 0.1M
2021-06-10 11.40 11.55 11.10 11.35 0.1M
2021-06-09 11.95 11.95 11.40 11.40 0.3M
2021-06-08 12.40 12.60 11.60 11.95 0.2M
2021-06-07 12.50 12.60 12.20 12.40 0.0M
2021-06-04 13.00 13.00 12.15 12.50 0.1M
2021-06-03 12.75 12.90 12.55 12.85 0.1M
2021-06-02 13.00 13.10 12.60 12.75 0.1M
2021-06-01 12.95 13.00 12.70 12.95 0.1M
2021-05-31 12.00 12.75 12.00 12.70 0.1M
2021-05-28 12.05 12.20 11.85 12.00 0.1M
2021-05-27 12.45 12.45 11.90 12.00 0.3M
2021-05-26 12.00 12.50 12.00 12.20 0.4M
2021-05-25 12.45 12.45 11.65 11.95 0.3M
2021-05-24 12.35 12.85 12.10 12.10 0.4M
2021-05-21 12.80 13.05 12.25 12.35 1.2M
2021-05-20 13.00 16.80 13.00 14.00 1.4M
2021-05-19 12.20 13.20 12.10 12.85 0.7M
2021-05-18 12.10 12.80 11.90 12.20 1.2M
2021-05-17 11.10 12.50 10.55 11.80 0.9M
2021-05-14 10.55 10.55 10.05 10.50 0.0M
2021-05-12 10.25 10.40 9.88 10.40 0.1M
2021-05-11 10.65 10.65 10.05 10.25 0.1M
2021-05-10 10.80 11.00 10.20 10.65 0.1M
2021-05-07 10.80 10.80 10.30 10.80 0.1M
2021-05-06 10.80 10.80 10.10 10.75 0.1M
2021-05-05 9.98 11.00 9.04 10.80 0.2M
2021-05-04 11.00 11.00 10.50 10.65 0.1M
2021-05-03 11.95 11.95 10.90 11.00 0.1M
2021-04-30 11.50 11.50 11.15 11.40 0.0M
2021-04-29 11.55 11.55 11.10 11.50 0.1M
2021-04-28 11.50 11.85 11.45 11.50 0.1M
2021-04-27 11.50 11.50 11.00 11.40 0.2M
2021-04-26 11.00 11.50 10.65 11.50 0.2M
2021-04-23 10.75 10.75 10.30 10.70 0.0M
2021-04-22 10.35 10.80 10.15 10.75 0.1M
2021-04-21 10.40 10.40 9.90 10.35 0.2M
2021-04-20 10.60 10.60 10.25 10.30 0.0M
2021-04-19 10.60 10.60 10.35 10.45 0.0M
2021-04-16 10.50 10.65 10.20 10.65 1.3M
2021-04-15 10.50 11.25 10.40 10.50 0.3M
2021-04-14 10.35 10.50 10.15 10.20 0.0M
2021-04-13 10.10 10.35 10.00 10.35 0.1M
2021-04-12 10.65 10.65 10.00 10.20 0.1M
2021-04-09 10.40 10.60 10.30 10.40 0.0M
2021-04-08 10.40 10.75 10.30 10.40 0.2M
2021-04-07 10.20 10.50 10.20 10.40 0.1M
2021-04-06 10.50 10.70 10.35 10.45 0.1M
2021-04-01 10.40 10.75 10.25 10.30 0.1M
2021-03-31 10.35 10.35 10.20 10.35 0.0M
2021-03-30 10.40 10.45 10.05 10.35 0.1M
2021-03-29 10.70 10.75 10.20 10.40 0.1M
2021-03-26 10.75 10.75 10.05 10.60 0.1M
2021-03-25 10.50 10.75 10.20 10.75 0.7M
2021-03-24 10.50 10.50 10.05 10.50 0.5M
2021-03-23 10.20 10.65 10.00 10.50 0.5M
2021-03-22 10.50 10.50 9.96 10.20 0.1M
2021-03-19 10.45 10.50 10.00 10.15 0.1M
2021-03-18 10.50 10.60 10.25 10.50 0.0M
2021-03-17 10.60 10.60 10.30 10.50 0.3M
2021-03-16 10.65 10.65 10.30 10.60 0.2M
2021-03-15 11.00 11.00 10.15 10.80 0.2M
2021-03-12 10.85 10.85 10.50 10.80 0.1M
2021-03-11 10.80 10.90 10.15 10.85 0.2M
2021-03-10 10.45 10.70 10.30 10.40 0.1M
2021-03-09 11.20 11.20 10.50 10.70 0.2M
2021-03-08 10.95 11.25 10.90 11.20 0.0M
2021-03-05 11.50 11.50 10.55 10.85 0.3M
2021-03-04 11.00 11.45 10.85 11.20 0.2M
2021-03-03 10.45 11.20 10.45 11.15 0.5M
2021-03-02 10.15 10.55 9.90 10.20 1.7M
2021-03-01 9.48 10.10 9.26 9.88 0.1M
2021-02-26 9.00 9.68 9.00 9.20 0.2M
2021-02-25 9.62 9.76 9.06 9.40 0.1M
2021-02-24 10.00 10.05 9.02 9.52 0.3M
2021-02-23 10.35 10.40 9.46 10.00 0.3M
2021-02-22 10.55 11.05 10.00 10.40 1.5M
2021-02-19 8.16 10.90 7.84 10.70 2.8M
2021-02-18 8.00 8.18 7.80 8.00 0.2M
2021-02-17 8.50 8.68 7.54 8.24 0.6M
2021-02-16 8.88 8.88 8.04 8.52 0.3M
2021-02-15 9.34 9.34 8.70 8.88 0.2M
2021-02-12 9.46 9.50 9.04 9.32 0.1M
2021-02-11 9.10 9.70 8.60 9.42 0.2M
2021-02-10 9.22 9.54 8.96 9.30 0.1M
2021-02-09 9.96 9.96 8.60 9.22 0.2M
2021-02-08 9.50 10.65 9.48 9.56 0.1M
2021-02-05 9.46 9.64 9.18 9.28 0.1M
2021-02-04 9.74 9.92 9.30 9.66 0.0M
2021-02-03 9.68 9.68 9.32 9.60 0.1M
2021-02-02 9.80 9.96 9.56 9.68 0.0M
2021-02-01 9.66 9.84 8.92 9.76 0.1M
2021-01-29 9.36 9.74 9.02 9.70 0.0M
2021-01-28 9.30 10.00 8.02 9.36 0.3M
2021-01-27 9.76 9.94 9.06 9.30 0.1M
2021-01-26 9.98 10.05 9.56 9.76 0.1M
2021-01-25 10.00 10.10 9.82 9.98 0.1M
2021-01-22 10.10 10.15 9.90 10.00 0.0M
2021-01-21 10.15 10.20 9.78 9.92 0.1M
2021-01-20 10.30 10.50 9.64 9.88 0.1M
2021-01-19 9.18 10.75 9.18 10.20 0.1M
2021-01-18 9.40 9.50 9.00 9.18 0.1M
2021-01-15 9.60 9.66 8.86 9.38 0.3M
2021-01-14 10.05 10.05 9.30 9.70 0.4M
2021-01-13 10.45 10.95 9.94 10.10 0.1M
2021-01-12 10.55 10.80 10.00 10.40 0.1M
2021-01-11 10.55 11.00 10.00 10.50 0.1M
2021-01-08 10.95 10.95 9.50 10.55 0.5M
2021-01-07 10.80 11.10 10.80 10.80 0.1M
2021-01-05 11.60 11.80 10.60 10.80 0.1M
2021-01-04 11.20 11.40 10.90 11.20 0.2M