OptiCept Technologies AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.988	2.005	1.904	1.998	1.998	74,239
2026-10-19	1.986	2.010	1.850	1.946	1.946	66,548
2026-10-16	1.848	1.998	1.812	1.984	1.984	109,903
2026-10-15	1.894	1.894	1.822	1.850	1.850	155,830
2026-10-14	2.015	2.015	1.896	1.904	1.904	30,476
2026-10-13	1.902	1.996	1.872	1.888	1.888	25,022
2026-10-12	1.926	1.962	1.876	1.934	1.934	26,016
2026-10-09	1.916	2.015	1.888	1.926	1.926	71,628
2026-10-08	1.918	2.025	1.906	1.988	1.988	52,044
2026-10-07	1.988	2.025	1.916	1.970	1.970	91,510
2026-10-06	1.972	2.025	1.946	1.984	1.984	30,905
2026-10-05	1.938	1.970	1.872	1.970	1.970	143,772
2026-10-02	1.832	1.942	1.832	1.936	1.936	127,579
2026-10-01	2.000	2.000	1.816	1.932	1.932	219,038
2026-09-30	1.884	1.900	1.860	1.900	1.900	55,684
2026-09-29	1.850	2.040	1.850	1.900	1.900	378,094
2026-09-28	1.858	1.874	1.704	1.848	1.848	173,546
2026-09-25	1.740	1.874	1.660	1.874	1.874	183,094
2026-09-24	1.790	1.880	1.740	1.764	1.764	134,533
2026-09-23	1.834	1.876	1.722	1.818	1.818	67,412
2026-09-22	1.900	1.900	1.802	1.834	1.834	172,431
2026-09-21	1.948	1.950	1.850	1.900	1.900	109,880
2026-09-18	1.976	2.025	1.906	1.958	1.958	118,090
2026-09-17	1.992	1.992	1.958	1.958	1.958	64,883
2026-09-16	1.992	2.040	1.952	2.040	2.040	113,022
2026-09-15	2.105	2.120	1.970	2.060	2.060	136,422
2026-09-14	2.015	2.100	2.015	2.050	2.050	121,455
2026-09-11	1.980	2.015	1.952	2.010	2.010	153,379
2026-09-10	1.990	1.990	1.930	1.978	1.978	92,520
2026-09-09	1.948	1.966	1.898	1.966	1.966	82,125
2026-09-08	1.952	1.988	1.904	1.948	1.948	212,911
2026-09-07	1.942	1.942	1.888	1.942	1.942	68,036
2026-09-04	2.065	2.065	1.930	1.942	1.942	106,995
2026-09-03	2.000	2.080	1.892	2.000	2.000	167,621
2026-09-02	2.020	2.045	1.842	2.020	2.020	192,838
2026-09-01	1.956	2.085	1.880	1.900	1.900	306,697
2026-08-31	2.145	2.145	1.900	1.952	1.952	574,906
2026-08-28	2.500	2.580	1.928	2.140	2.140	1,003,956
2026-08-27	2.370	2.450	2.360	2.450	2.450	158,346
2026-08-26	2.390	2.485	2.335	2.390	2.390	146,993
2026-08-25	2.490	2.490	2.285	2.390	2.390	335,302
2026-08-24	2.540	2.540	2.435	2.490	2.490	114,196
2026-08-21	2.490	2.630	2.430	2.595	2.595	309,942
2026-08-20	2.500	2.500	2.460	2.495	2.495	132,791
2026-08-19	2.695	2.695	2.475	2.620	2.620	49,353
2026-08-18	2.560	2.645	2.490	2.550	2.550	233,501
2026-08-17	2.550	2.675	2.485	2.615	2.615	70,226
2026-08-14	2.580	2.685	2.500	2.600	2.600	170,239
2026-08-13	2.525	2.580	2.480	2.580	2.580	93,384
2026-08-12	2.540	2.590	2.510	2.540	2.540	46,771
2026-08-11	2.650	2.735	2.405	2.540	2.540	278,288
2026-08-10	2.735	2.735	2.615	2.645	2.645	123,270
2026-08-07	2.730	2.775	2.610	2.725	2.725	89,708
2026-08-06	2.665	2.775	2.620	2.700	2.700	238,101
2026-08-05	2.720	2.795	2.665	2.690	2.690	63,795
2026-08-04	2.840	2.840	2.640	2.735	2.735	78,192
2026-08-03	2.580	2.765	2.580	2.730	2.730	70,067
2026-07-31	2.780	2.835	2.630	2.660	2.660	330,402
2026-07-30	2.810	2.895	2.680	2.785	2.785	258,916
2026-07-29	2.850	2.920	2.810	2.810	2.810	97,190

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.