Stockholm - Delayed Quote SEK

OrganoClick AB (publ) (ORGC.ST)

Compare
2.8700 -0.0100 (-0.35%)
At close: December 30 at 4:29:08 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 2.7100 3.0000 2.7100 2.8700 2.8700 24,386
Dec 27, 2024 2.7500 3.0400 2.7400 2.8800 2.8800 105,646
Dec 23, 2024 2.6000 2.7900 2.6000 2.7500 2.7500 60,137
Dec 20, 2024 2.7600 2.8800 2.7500 2.7500 2.7500 19,585
Dec 19, 2024 2.7200 2.8500 2.7200 2.8200 2.8200 3,393
Dec 18, 2024 2.8200 2.8500 2.7500 2.7500 2.7500 16,383
Dec 17, 2024 2.8700 2.9400 2.7900 2.8200 2.8200 57,245
Dec 16, 2024 2.9600 2.9600 2.9200 2.9200 2.9200 27,681
Dec 13, 2024 2.9000 2.9800 2.8500 2.9200 2.9200 146,505
Dec 12, 2024 2.7000 2.8900 2.7000 2.8900 2.8900 87,198
Dec 11, 2024 3.0200 3.0200 2.7000 2.7300 2.7300 141,506
Dec 10, 2024 2.8200 2.9400 2.7900 2.8200 2.8200 16,607
Dec 9, 2024 2.9000 2.9000 2.7500 2.8300 2.8300 75,861
Dec 6, 2024 2.9000 2.9000 2.8100 2.8600 2.8600 37,911
Dec 5, 2024 3.0500 3.0500 2.7600 2.9300 2.9300 127,345
Dec 4, 2024 2.9300 3.0000 2.6300 3.0000 3.0000 261,766
Dec 3, 2024 2.6000 3.0500 2.6000 2.9900 2.9900 182,412
Dec 2, 2024 2.5700 2.6700 2.5600 2.6700 2.6700 68,503
Nov 29, 2024 2.6000 2.6500 2.5600 2.6500 2.6500 108,168
Nov 28, 2024 2.6100 2.6700 2.6100 2.6500 2.6500 30,509
Nov 27, 2024 2.6000 2.6800 2.6000 2.6100 2.6100 1,129
Nov 26, 2024 2.6000 2.7000 2.5900 2.6400 2.6400 52,367
Nov 25, 2024 2.7300 2.7300 2.5100 2.6000 2.6000 119,242
Nov 22, 2024 2.6000 2.6800 2.5900 2.6600 2.6600 47,568
Nov 21, 2024 2.6100 2.8600 2.5900 2.6000 2.6000 99,702
Nov 20, 2024 2.6800 2.7200 2.6100 2.6800 2.6800 6,863
Nov 19, 2024 2.7400 2.7400 2.6800 2.6800 2.6800 7,705
Nov 18, 2024 2.7300 2.7600 2.6800 2.6800 2.6800 28,639
Nov 15, 2024 2.8400 2.8500 2.7300 2.7500 2.7500 105,046
Nov 14, 2024 2.9700 2.9700 2.7600 2.9100 2.9100 66,574
Nov 13, 2024 2.8900 2.9800 2.8500 2.8600 2.8600 58,008
Nov 12, 2024 2.9100 2.9800 2.9000 2.9000 2.9000 34,780
Nov 11, 2024 2.8600 3.0000 2.8300 2.8800 2.8800 74,507
Nov 8, 2024 2.9900 3.0200 2.8200 3.0200 3.0200 95,658
Nov 7, 2024 2.5000 3.0000 2.5000 2.9900 2.9900 149,296
Nov 6, 2024 3.0000 3.0000 2.6000 2.9000 2.9000 1,861,490
Nov 5, 2024 3.0000 3.0000 2.8600 3.0000 3.0000 53,428
Nov 4, 2024 2.9400 3.0000 2.8500 3.0000 3.0000 34,376
Nov 1, 2024 2.9500 3.0000 2.9400 2.9600 2.9600 5,199
Oct 31, 2024 2.9900 3.0400 2.9500 2.9500 2.9500 44,744
Oct 30, 2024 3.1100 3.2500 2.9400 2.9900 2.9900 67,929
Oct 29, 2024 2.9400 3.3000 2.9000 3.0900 3.0900 253,346
Oct 28, 2024 2.8700 3.0700 2.8700 2.9400 2.9400 113,312
Oct 25, 2024 2.8800 2.9900 2.8700 2.8700 2.8700 132,610
Oct 24, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 6,831
Oct 23, 2024 2.8800 2.9200 2.8700 2.8700 2.8700 17,231
Oct 22, 2024 2.8800 2.9900 2.8800 2.9900 2.9900 7,193
Oct 21, 2024 2.8300 2.9200 2.8300 2.8600 2.8600 26,596
Oct 18, 2024 2.8300 2.8300 2.8300 2.8300 2.8300 26,169
Oct 17, 2024 2.8000 2.8400 2.7300 2.8000 2.8000 105,445
Oct 16, 2024 2.8500 2.8900 2.8000 2.8000 2.8000 81,710
Oct 15, 2024 2.8600 2.9000 2.8500 2.9000 2.9000 2,525
Oct 14, 2024 3.0200 3.0200 2.8500 2.8500 2.8500 38,069
Oct 11, 2024 2.9400 2.9400 2.8600 2.9000 2.9000 32,395
Oct 10, 2024 2.9100 2.9500 2.8700 2.9300 2.9300 28,583
Oct 9, 2024 2.8800 2.9100 2.7900 2.9100 2.9100 54,231
Oct 8, 2024 3.0200 3.0200 2.8400 2.9800 2.9800 5,364
Oct 7, 2024 2.9900 3.0100 2.8600 3.0000 3.0000 75,645
Oct 4, 2024 3.0000 3.0000 2.9700 2.9900 2.9900 12,030
Oct 3, 2024 3.0000 3.0000 2.9600 2.9600 2.9600 30,025
Oct 2, 2024 2.9600 3.0300 2.9600 2.9600 2.9600 4,540
Oct 1, 2024 2.9900 3.0300 2.9600 2.9600 2.9600 39,300
Sep 30, 2024 3.0000 3.0000 2.9600 2.9700 2.9700 46,307
Sep 27, 2024 3.0200 3.0300 2.9700 3.0000 3.0000 4,260
Sep 26, 2024 2.9800 3.0500 2.9800 3.0500 3.0500 28,704
Sep 25, 2024 3.0100 3.0500 3.0000 3.0300 3.0300 19,264
Sep 24, 2024 2.9700 3.0800 2.9600 3.0500 3.0500 15,162
Sep 23, 2024 2.9800 2.9900 2.9600 2.9600 2.9600 39,813
Sep 20, 2024 2.9800 2.9800 2.9600 2.9800 2.9800 33,910
Sep 19, 2024 3.1000 3.1000 2.9700 2.9800 2.9800 8,779
Sep 18, 2024 3.0600 3.0800 2.9700 3.0100 3.0100 117,635
Sep 17, 2024 3.0100 3.1500 3.0100 3.0600 3.0600 12,395
Sep 16, 2024 3.0800 3.1200 2.9800 3.0100 3.0100 42,822
Sep 13, 2024 3.2300 3.2800 3.0800 3.0800 3.0800 839,554
Sep 12, 2024 3.0600 3.1100 3.0600 3.1100 3.1100 30,856
Sep 11, 2024 3.0900 3.0900 2.9500 3.0600 3.0600 38,813
Sep 10, 2024 3.0600 3.1200 3.0600 3.1200 3.1200 1,507
Sep 9, 2024 3.1800 3.1800 2.9800 3.0500 3.0500 5,354
Sep 6, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 10
Sep 5, 2024 3.0200 3.2800 3.0000 3.2800 3.2800 11,386
Sep 4, 2024 2.9900 3.3000 2.9500 3.3000 3.3000 66,345
Sep 3, 2024 3.4900 3.4900 2.9400 2.9400 2.9400 7,726
Sep 2, 2024 2.9800 3.1700 2.8600 3.0600 3.0600 89,409
Aug 30, 2024 2.7100 2.9400 2.7100 2.9400 2.9400 33,945
Aug 29, 2024 3.0600 3.0600 2.9400 2.9400 2.9400 68,183
Aug 28, 2024 3.0700 3.0800 3.0000 3.0000 3.0000 27,397
Aug 27, 2024 3.0000 3.0900 3.0000 3.0700 3.0700 3,955
Aug 26, 2024 3.0600 3.1100 3.0000 3.1000 3.1000 18,461
Aug 23, 2024 3.0900 3.1800 3.0400 3.1600 3.1600 31,647
Aug 22, 2024 3.1500 3.1500 2.9000 3.0900 3.0900 148,911
Aug 21, 2024 3.0800 3.1300 3.0800 3.1300 3.1300 120
Aug 20, 2024 3.1900 3.2000 3.1900 3.2000 3.2000 2,156
Aug 19, 2024 3.1000 3.1100 3.1000 3.1100 3.1100 30,015
Aug 16, 2024 3.1800 3.1800 3.1000 3.1500 3.1500 79,019
Aug 15, 2024 3.2000 3.3900 3.1900 3.1900 3.1900 24,286
Aug 14, 2024 3.4200 3.4200 3.2000 3.3900 3.3900 1,204
Aug 13, 2024 3.2100 3.2500 3.1400 3.2500 3.2500 80,453
Aug 12, 2024 3.5500 3.5500 3.2100 3.2700 3.2700 14,418
Aug 9, 2024 3.2900 3.3200 3.1700 3.3200 3.3200 3,197
Aug 8, 2024 3.4500 3.4500 3.2000 3.2000 3.2000 4,549
Aug 7, 2024 3.0400 3.4600 3.0400 3.1900 3.1900 11,742
Aug 6, 2024 3.0800 3.2100 3.0400 3.0400 3.0400 26,164
Aug 5, 2024 3.1000 3.1000 2.8000 3.0800 3.0800 45,931
Aug 2, 2024 3.4400 3.4400 3.1100 3.1200 3.1200 73,609
Aug 1, 2024 3.3000 3.4200 3.3000 3.3500 3.3500 7,444
Jul 31, 2024 3.3400 3.4400 3.2200 3.4400 3.4400 3,275
Jul 30, 2024 3.2200 3.3300 3.2200 3.3300 3.3300 31,202
Jul 29, 2024 3.1900 3.3500 3.1800 3.3300 3.3300 34,921
Jul 26, 2024 3.4500 3.4500 3.2700 3.3000 3.3000 32,568
Jul 25, 2024 3.8400 3.8400 3.4500 3.4500 3.4500 32,241
Jul 24, 2024 3.6000 3.6200 3.5500 3.5500 3.5500 8,891
Jul 23, 2024 3.5800 3.6900 3.5300 3.5600 3.5600 8,396
Jul 22, 2024 3.6000 3.6400 3.5100 3.5500 3.5500 36,581
Jul 19, 2024 3.9000 3.9000 3.5000 3.7900 3.7900 306,816
Jul 18, 2024 4.0400 4.0400 3.9000 3.9900 3.9900 11,679
Jul 17, 2024 3.9500 4.2300 3.9300 4.0500 4.0500 75,053
Jul 16, 2024 4.0000 4.0000 3.9800 4.0000 4.0000 11,849
Jul 15, 2024 3.9900 3.9900 3.8700 3.9400 3.9400 7,527
Jul 12, 2024 3.8200 3.9000 3.8200 3.9000 3.9000 67,291
Jul 11, 2024 3.7600 3.8800 3.7600 3.8800 3.8800 5,856
Jul 10, 2024 3.8100 3.8200 3.7400 3.8200 3.8200 16,346
Jul 9, 2024 3.7300 3.8100 3.7300 3.8100 3.8100 24,091
Jul 8, 2024 3.7800 3.8800 3.7300 3.8000 3.8000 35,667
Jul 5, 2024 3.8400 3.8700 3.7000 3.7800 3.7800 40,851
Jul 4, 2024 3.7900 3.8400 3.7800 3.8400 3.8400 14,169
Jul 3, 2024 3.8400 3.8400 3.7100 3.7800 3.7800 37,558
Jul 2, 2024 3.9500 3.9600 3.8100 3.8300 3.8300 125,345
Jul 1, 2024 3.8000 4.0900 3.8000 3.9800 3.9800 14,092
Jun 28, 2024 3.8500 3.8500 3.7000 3.8400 3.8400 60,462
Jun 27, 2024 3.8800 3.9800 3.8800 3.9500 3.9500 16,203
Jun 26, 2024 3.8700 4.0000 3.8400 4.0000 4.0000 18,532
Jun 25, 2024 4.0000 4.0000 3.8300 3.9900 3.9900 527,365
Jun 24, 2024 3.6200 4.0000 3.6100 4.0000 4.0000 46,962
Jun 20, 2024 3.7000 3.9100 3.7000 3.7900 3.7900 27,498
Jun 19, 2024 3.7800 4.2300 3.7100 3.8000 3.8000 71,950
Jun 18, 2024 3.6000 3.9300 3.5900 3.7900 3.7900 24,759
Jun 17, 2024 3.8100 3.8100 3.5900 3.6000 3.6000 11,070
Jun 14, 2024 3.5500 3.8100 3.4700 3.5500 3.5500 25,827
Jun 13, 2024 3.4700 3.9600 3.4700 3.5900 3.5900 58,769
Jun 12, 2024 3.4200 3.6000 3.3800 3.6000 3.6000 58,509
Jun 11, 2024 3.2300 3.6200 3.2300 3.5500 3.5500 43,341
Jun 10, 2024 3.4900 3.6800 3.3600 3.4100 3.4100 110,296
Jun 7, 2024 3.2200 3.3900 3.2200 3.3100 3.3100 13,653
Jun 5, 2024 3.3200 3.3900 3.3200 3.3200 3.3200 12,010
Jun 4, 2024 3.3100 3.3900 3.3100 3.3200 3.3200 15,958
Jun 3, 2024 3.3800 3.4800 3.3800 3.3800 3.3800 10,466
May 31, 2024 3.2100 3.4600 3.2100 3.3400 3.3400 20,933
May 30, 2024 3.2200 3.2200 3.1600 3.2100 3.2100 12,303
May 29, 2024 3.2400 3.2400 3.1400 3.2200 3.2200 17,224
May 28, 2024 3.2400 3.2900 3.2100 3.2100 3.2100 11,613
May 27, 2024 3.1000 3.2400 3.1000 3.2400 3.2400 4,370
May 24, 2024 3.2900 3.2900 3.1700 3.1700 3.1700 161,403
May 23, 2024 3.3200 3.3200 3.1300 3.1800 3.1800 74,503
May 22, 2024 2.9300 3.3200 2.9300 3.3200 3.3200 93,956
May 21, 2024 3.1900 3.2200 3.1500 3.1500 3.1500 253,652
May 20, 2024 2.9500 3.1900 2.9000 3.1700 3.1700 171,864
May 17, 2024 3.0900 3.0900 3.0000 3.0000 3.0000 53,401
May 16, 2024 3.1800 3.1800 2.9200 3.0900 3.0900 10,397
May 15, 2024 3.0500 3.2200 3.0500 3.0500 3.0500 14,270
May 14, 2024 3.0400 3.1000 3.0400 3.0500 3.0500 16,341
May 13, 2024 3.0300 3.2200 3.0300 3.0500 3.0500 3,082
May 10, 2024 3.0300 3.1500 3.0300 3.0500 3.0500 40,463
May 8, 2024 3.0100 3.1500 3.0100 3.0500 3.0500 148,824
May 7, 2024 3.1600 3.3300 3.0200 3.0200 3.0200 63,459
May 6, 2024 3.2500 3.3400 3.1500 3.1600 3.1600 52,442
May 3, 2024 3.1400 3.3300 3.1400 3.3000 3.3000 53,963
May 2, 2024 3.2400 3.4000 3.1900 3.3000 3.3000 328,906
Apr 30, 2024 3.0500 3.4100 3.0500 3.2400 3.2400 30,633
Apr 29, 2024 3.0000 3.1300 3.0000 3.0500 3.0500 100,141
Apr 26, 2024 3.2300 3.4300 3.2000 3.2000 3.2000 118,858
Apr 25, 2024 3.3000 3.4200 3.1900 3.2300 3.2300 9,765
Apr 24, 2024 3.2000 3.4300 3.2000 3.2800 3.2800 1,560,969
Apr 23, 2024 3.4500 3.4500 3.2000 3.2000 3.2000 21,350
Apr 22, 2024 3.1500 3.3000 3.1500 3.1500 3.1500 57,996
Apr 19, 2024 3.3000 3.3000 3.1500 3.1500 3.1500 80,936
Apr 18, 2024 3.2000 3.2000 3.1500 3.1500 3.1500 1,129
Apr 17, 2024 3.1600 3.3200 3.1500 3.1500 3.1500 31,117
Apr 16, 2024 3.1500 3.2000 3.1500 3.1500 3.1500 16,088
Apr 15, 2024 3.4600 3.4600 3.1500 3.1500 3.1500 37,485
Apr 12, 2024 3.5300 3.5400 3.1500 3.4600 3.4600 40,168
Apr 11, 2024 3.1600 3.2100 3.1500 3.2000 3.2000 39,621
Apr 10, 2024 3.3200 3.3200 3.1700 3.1700 3.1700 9,517
Apr 9, 2024 3.4000 3.4000 3.3100 3.3100 3.3100 19,481
Apr 8, 2024 3.6000 3.6000 3.3700 3.4500 3.4500 35,501
Apr 5, 2024 3.3000 3.4800 3.2200 3.4300 3.4300 30,635
Apr 4, 2024 3.3000 3.5500 3.3000 3.4100 3.4100 23,319
Apr 3, 2024 3.2100 3.9400 3.2100 3.3000 3.3000 60,105
Apr 2, 2024 3.1900 4.0000 3.1600 3.2100 3.2100 67,851
Mar 28, 2024 3.3200 3.3900 3.1500 3.2500 3.2500 150,972
Mar 27, 2024 3.2100 3.5400 3.2000 3.2000 3.2000 40,528
Mar 26, 2024 3.4100 3.4700 3.2300 3.3300 3.3300 6,562
Mar 25, 2024 3.5000 3.5000 3.2000 3.4000 3.4000 25,257
Mar 22, 2024 3.2200 3.6000 3.2200 3.5000 3.5000 26,617
Mar 21, 2024 3.0700 3.6000 3.0700 3.2200 3.2200 46,161
Mar 20, 2024 2.8600 3.0000 2.8400 3.0000 3.0000 22,736
Mar 19, 2024 2.6900 3.1600 2.6900 2.9000 2.9000 48,088
Mar 18, 2024 2.6500 2.7000 2.6500 2.6900 2.6900 125,584
Mar 15, 2024 2.6500 2.7700 2.6500 2.6500 2.6500 90,104
Mar 14, 2024 2.6900 2.7000 2.6500 2.6700 2.6700 19,166
Mar 13, 2024 2.7100 2.7800 2.6500 2.7000 2.7000 40,439
Mar 12, 2024 2.8900 2.9200 2.7800 2.7800 2.7800 9,272
Mar 11, 2024 2.8400 2.8900 2.7700 2.8900 2.8900 19,334
Mar 8, 2024 2.9400 2.9400 2.8400 2.9000 2.9000 5,840
Mar 7, 2024 2.8900 2.9900 2.8000 2.9400 2.9400 13,517
Mar 6, 2024 2.8600 2.9200 2.8600 2.9100 2.9100 7,611
Mar 5, 2024 3.0600 3.0600 2.9700 2.9900 2.9900 7,161
Mar 4, 2024 3.0000 3.1200 2.9500 3.0800 3.0800 68,716
Mar 1, 2024 3.0000 3.0400 3.0000 3.0000 3.0000 353,196
Feb 29, 2024 3.0200 3.0200 3.0000 3.0000 3.0000 132,957
Feb 28, 2024 3.0000 3.0300 3.0000 3.0200 3.0200 11,890
Feb 27, 2024 3.0300 3.0400 3.0000 3.0000 3.0000 58,358
Feb 26, 2024 3.0200 3.0900 3.0000 3.0400 3.0400 233,251
Feb 23, 2024 3.0000 3.1600 3.0000 3.0500 3.0500 8,894
Feb 22, 2024 3.0500 3.1600 3.0000 3.0100 3.0100 9,417
Feb 21, 2024 3.0100 3.1600 3.0100 3.1600 3.1600 7,573
Feb 20, 2024 3.0100 3.1000 3.0000 3.0000 3.0000 122,177
Feb 19, 2024 3.0000 3.0900 2.9000 3.0900 3.0900 266,959
Feb 16, 2024 3.1900 3.1900 2.9600 3.0000 3.0000 365,836
Feb 15, 2024 3.0600 3.1400 3.0000 3.1400 3.1400 170,310
Feb 14, 2024 3.2900 3.2900 3.0700 3.1800 3.1800 16,224
Feb 13, 2024 3.3900 3.3900 3.0900 3.2900 3.2900 22,006
Feb 12, 2024 3.0600 3.3500 3.0600 3.2000 3.2000 9,423
Feb 9, 2024 3.0100 3.4900 3.0000 3.1200 3.1200 36,858
Feb 8, 2024 3.0600 3.0600 3.0000 3.0100 3.0100 3,659
Feb 7, 2024 3.0500 3.0600 2.9600 3.0600 3.0600 25,343
Feb 6, 2024 2.9500 3.0700 2.9500 3.0500 3.0500 31,872
Feb 5, 2024 2.9900 2.9900 2.9100 2.9500 2.9500 19,562
Feb 2, 2024 3.0500 3.0900 2.9700 3.0400 3.0400 27,451
Feb 1, 2024 3.1800 3.1800 2.9800 3.0500 3.0500 207,165
Jan 31, 2024 3.0000 3.0400 2.9300 3.0100 3.0100 30,325
Jan 30, 2024 2.9900 3.0800 2.9000 3.0000 3.0000 201,745
Jan 29, 2024 3.0000 3.1500 2.9800 2.9900 2.9900 98,787
Jan 26, 2024 3.0000 3.0600 3.0000 3.0500 3.0500 277,907
Jan 25, 2024 3.0000 3.0600 2.9800 3.0000 3.0000 64,260
Jan 24, 2024 3.0000 3.0400 2.9000 3.0200 3.0200 44,916
Jan 23, 2024 2.9600 3.0400 2.9500 3.0400 3.0400 8,740
Jan 22, 2024 3.0500 3.1300 2.9500 2.9600 2.9600 50,602
Jan 19, 2024 3.0200 3.2300 3.0200 3.0500 3.0500 350,160
Jan 18, 2024 3.1800 3.2900 3.1600 3.1800 3.1800 383,662
Jan 17, 2024 3.1000 3.2400 3.1000 3.1800 3.1800 8,134
Jan 16, 2024 3.2000 3.2500 3.0700 3.2500 3.2500 27,015
Jan 15, 2024 3.0500 3.2000 3.0500 3.2000 3.2000 8,084
Jan 12, 2024 3.2600 3.3400 3.1500 3.1500 3.1500 36,744
Jan 11, 2024 3.4100 3.4900 3.2900 3.3200 3.3200 25,398
Jan 10, 2024 3.2800 3.4800 3.2700 3.4100 3.4100 167,685
Jan 9, 2024 3.4400 3.4400 3.3300 3.4100 3.4100 20,804
Jan 8, 2024 3.2800 3.5200 3.2800 3.5000 3.5000 31,634
Jan 5, 2024 3.3500 3.3500 3.2800 3.2800 3.2800 4,170
Jan 4, 2024 3.2400 3.4500 3.2400 3.3500 3.3500 36,789
Jan 3, 2024 3.2600 3.4000 3.1800 3.2300 3.2300 12,286
Jan 2, 2024 3.1200 3.2700 3.1200 3.2600 3.2600 30,806

Related Tickers

UBE.MU Ube Corp
14.50
-0.68%
 
WD1.DU WD-40 Co
228.00
-3.39%
 
FPR.F Alto Ingredients, Inc.
1.5660
-1.76%
 
LBMB.DU Nano One Materials Corp
0.5610
-1.41%
 
000210.KS DL Holdings CO., LTD.
31,600.00
-1.56%
 
CSUA.F Corbion N.V.
21.46
+1.32%
 
KURCF Kureha Corporation
20.66
0.00%
 
6HG.SG Haydale Graphene Industries PLC
0.0068
+1,600.00%
 
603823.SS Lily Group Co., Ltd.
9.30
-2.62%
 
BNTGF Brenntag SE
59.41
0.00%