OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.930 | 6.190 | 5.870 | 5.990 | 5.982 | 116,866 |
| 2024-08-22 | 6.190 | 6.190 | 5.770 | 5.930 | 5.922 | 118,610 |
| 2024-08-21 | 6.380 | 6.430 | 5.910 | 6.210 | 6.201 | 194,696 |
| 2024-08-20 | 6.400 | 6.400 | 6.210 | 6.380 | 6.371 | 49,178 |
| 2024-08-19 | 6.600 | 6.630 | 6.360 | 6.450 | 6.441 | 96,716 |
| 2024-08-16 | 6.640 | 6.650 | 6.420 | 6.600 | 6.591 | 120,780 |
| 2024-08-15 | 6.700 | 6.870 | 6.580 | 6.650 | 6.641 | 67,673 |
| 2024-08-14 | 6.630 | 6.750 | 6.510 | 6.730 | 6.720 | 42,709 |
| 2024-08-13 | 6.800 | 6.940 | 6.530 | 6.540 | 6.531 | 179,837 |
| 2024-08-12 | 6.700 | 6.860 | 6.150 | 6.800 | 6.790 | 149,024 |
| 2024-08-09 | 6.180 | 6.780 | 5.900 | 6.700 | 6.691 | 317,614 |
| 2024-08-08 | 6.220 | 6.330 | 6.000 | 6.140 | 6.131 | 34,503 |
| 2024-08-07 | 6.010 | 6.240 | 5.720 | 6.220 | 6.211 | 212,013 |
| 2024-08-06 | 5.990 | 6.850 | 5.910 | 5.990 | 5.982 | 133,215 |
| 2024-08-05 | 6.200 | 6.200 | 4.995 | 5.990 | 5.982 | 413,413 |
| 2024-08-02 | 6.780 | 6.990 | 6.400 | 6.410 | 6.401 | 166,937 |
| 2024-08-01 | 6.660 | 6.900 | 6.520 | 6.780 | 6.770 | 208,909 |
| 2024-07-31 | 6.930 | 7.060 | 6.540 | 6.660 | 6.651 | 148,489 |
| 2024-07-30 | 6.940 | 7.180 | 6.750 | 6.830 | 6.820 | 99,655 |
| 2024-07-29 | 6.860 | 7.190 | 6.850 | 6.920 | 6.910 | 96,818 |
| 2024-07-26 | 7.000 | 7.000 | 6.720 | 6.850 | 6.840 | 77,971 |
| 2024-07-25 | 7.030 | 7.030 | 6.810 | 6.850 | 6.840 | 55,103 |
| 2024-07-24 | 6.990 | 7.090 | 6.700 | 6.800 | 6.790 | 102,588 |
| 2024-07-23 | 7.000 | 7.030 | 6.770 | 6.980 | 6.970 | 41,262 |
| 2024-07-22 | 7.100 | 7.100 | 6.640 | 6.860 | 6.850 | 127,997 |
| 2024-07-19 | 7.250 | 7.390 | 6.200 | 7.090 | 7.080 | 347,226 |
| 2024-07-18 | 7.840 | 7.880 | 7.120 | 7.250 | 7.240 | 340,531 |
| 2024-07-17 | 6.560 | 7.680 | 6.400 | 7.500 | 7.489 | 789,673 |
| 2024-07-16 | 6.200 | 6.800 | 6.150 | 6.570 | 6.561 | 472,483 |
| 2024-07-15 | 5.500 | 5.830 | 5.490 | 5.760 | 5.752 | 79,798 |
| 2024-07-12 | 5.400 | 5.580 | 5.250 | 5.490 | 5.482 | 60,072 |
| 2024-07-11 | 5.360 | 5.480 | 5.250 | 5.400 | 5.392 | 56,569 |
| 2024-07-10 | 5.110 | 5.370 | 5.110 | 5.360 | 5.352 | 120,659 |
| 2024-07-09 | 5.080 | 5.280 | 5.000 | 5.260 | 5.253 | 133,672 |
| 2024-07-08 | 5.250 | 5.450 | 5.030 | 5.130 | 5.123 | 242,394 |
| 2024-07-05 | 5.370 | 5.390 | 5.100 | 5.250 | 5.243 | 118,653 |
| 2024-07-04 | 5.690 | 5.700 | 5.060 | 5.370 | 5.362 | 236,081 |
| 2024-07-03 | 5.600 | 5.680 | 5.290 | 5.660 | 5.652 | 161,926 |
| 2024-07-02 | 5.490 | 5.650 | 5.220 | 5.600 | 5.592 | 173,275 |
| 2024-07-01 | 5.380 | 5.750 | 5.210 | 5.490 | 5.482 | 145,029 |
| 2024-06-28 | 5.430 | 5.740 | 5.270 | 5.380 | 5.372 | 99,730 |
| 2024-06-27 | 5.400 | 5.730 | 5.350 | 5.400 | 5.392 | 199,469 |
| 2024-06-26 | 5.800 | 5.800 | 5.220 | 5.310 | 5.303 | 313,212 |
| 2024-06-25 | 5.920 | 5.920 | 5.640 | 5.800 | 5.792 | 185,896 |
| 2024-06-24 | 5.210 | 6.190 | 5.080 | 5.930 | 5.922 | 509,072 |
| 2024-06-20 | 5.290 | 5.300 | 5.010 | 5.210 | 5.203 | 102,414 |
| 2024-06-19 | 5.300 | 5.650 | 5.010 | 5.140 | 5.133 | 421,124 |
| 2024-06-18 | 5.250 | 5.450 | 5.250 | 5.260 | 5.253 | 55,777 |
| 2024-06-17 | 5.360 | 5.360 | 5.200 | 5.350 | 5.342 | 58,541 |
| 2024-06-14 | 5.390 | 5.390 | 5.220 | 5.360 | 5.352 | 76,755 |
| 2024-06-13 | 5.400 | 5.440 | 5.230 | 5.390 | 5.382 | 104,687 |
| 2024-06-12 | 5.490 | 5.500 | 5.170 | 5.400 | 5.392 | 382,674 |
| 2024-06-11 | 5.250 | 5.550 | 5.140 | 5.470 | 5.462 | 619,964 |
| 2024-06-10 | 5.420 | 5.470 | 5.000 | 5.130 | 5.123 | 160,256 |
| 2024-06-07 | 5.410 | 5.550 | 5.160 | 5.410 | 5.402 | 388,819 |
| 2024-06-05 | 5.610 | 5.620 | 4.980 | 5.150 | 5.143 | 247,257 |
| 2024-06-04 | 5.800 | 6.000 | 5.040 | 5.450 | 5.442 | 1,136,554 |
| 2024-06-03 | 4.690 | 6.000 | 4.680 | 5.600 | 5.592 | 2,220,533 |
| 2024-05-31 | 3.750 | 4.595 | 3.685 | 4.280 | 4.274 | 918,460 |
| 2024-05-30 | 4.150 | 4.280 | 3.600 | 3.685 | 3.680 | 2,483,339 |
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.