OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.395 | 2.490 | 2.150 | 2.245 | 2.242 | 302,781 |
| 2024-05-28 | 1.998 | 2.495 | 1.950 | 2.220 | 2.217 | 369,340 |
| 2024-05-27 | 2.000 | 2.000 | 1.970 | 1.996 | 1.993 | 86,954 |
| 2024-05-24 | 2.130 | 2.130 | 1.972 | 2.000 | 1.997 | 150,567 |
| 2024-05-23 | 2.100 | 2.150 | 1.962 | 2.050 | 2.047 | 218,735 |
| 2024-05-22 | 2.040 | 2.145 | 1.968 | 2.045 | 2.042 | 247,702 |
| 2024-05-21 | 2.080 | 2.240 | 2.005 | 2.025 | 2.022 | 420,957 |
| 2024-05-20 | 2.140 | 2.185 | 2.040 | 2.080 | 2.077 | 148,164 |
| 2024-05-17 | 2.140 | 2.170 | 2.120 | 2.140 | 2.137 | 52,424 |
| 2024-05-16 | 2.175 | 2.225 | 2.105 | 2.140 | 2.137 | 83,515 |
| 2024-05-15 | 2.245 | 2.245 | 2.130 | 2.175 | 2.172 | 82,415 |
| 2024-05-14 | 2.225 | 2.300 | 2.100 | 2.155 | 2.152 | 151,991 |
| 2024-05-13 | 2.335 | 2.355 | 2.220 | 2.225 | 2.222 | 137,928 |
| 2024-05-10 | 2.400 | 2.425 | 2.260 | 2.335 | 2.332 | 144,203 |
| 2024-05-08 | 2.500 | 2.500 | 2.380 | 2.425 | 2.422 | 30,014 |
| 2024-05-07 | 2.500 | 2.540 | 2.450 | 2.450 | 2.447 | 90,137 |
| 2024-05-06 | 2.515 | 2.545 | 2.470 | 2.540 | 2.536 | 71,536 |
| 2024-05-03 | 2.585 | 2.615 | 2.490 | 2.515 | 2.511 | 76,979 |
| 2024-05-02 | 2.500 | 2.670 | 2.475 | 2.585 | 2.581 | 108,864 |
| 2024-04-30 | 2.565 | 2.595 | 2.455 | 2.500 | 2.496 | 23,225 |
| 2024-04-29 | 2.600 | 2.655 | 2.475 | 2.565 | 2.561 | 40,630 |
| 2024-04-26 | 2.645 | 2.800 | 2.510 | 2.600 | 2.596 | 66,215 |
| 2024-04-25 | 2.740 | 2.750 | 2.605 | 2.650 | 2.646 | 78,416 |
| 2024-04-24 | 2.760 | 2.760 | 2.660 | 2.660 | 2.656 | 37,857 |
| 2024-04-23 | 2.725 | 2.760 | 2.705 | 2.760 | 2.756 | 48,720 |
| 2024-04-22 | 2.705 | 2.950 | 2.690 | 2.715 | 2.711 | 121,248 |
| 2024-04-19 | 2.775 | 2.795 | 2.685 | 2.700 | 2.696 | 111,546 |
| 2024-04-18 | 2.900 | 3.000 | 2.675 | 2.845 | 2.841 | 124,479 |
| 2024-04-17 | 2.945 | 2.985 | 2.795 | 2.830 | 2.826 | 70,006 |
| 2024-04-16 | 3.145 | 3.190 | 2.855 | 2.940 | 2.936 | 165,560 |
| 2024-04-15 | 3.250 | 3.410 | 3.005 | 3.145 | 3.141 | 169,188 |
| 2024-04-12 | 3.215 | 3.330 | 3.215 | 3.250 | 3.245 | 103,283 |
| 2024-04-11 | 3.230 | 3.285 | 3.115 | 3.215 | 3.210 | 61,928 |
| 2024-04-10 | 3.150 | 3.290 | 3.100 | 3.230 | 3.225 | 137,373 |
| 2024-04-09 | 2.955 | 3.170 | 2.900 | 3.070 | 3.066 | 339,338 |
| 2024-04-08 | 3.000 | 3.100 | 2.785 | 2.950 | 2.946 | 234,977 |
| 2024-04-05 | 2.880 | 3.100 | 2.880 | 2.920 | 2.916 | 121,226 |
| 2024-04-04 | 3.070 | 3.240 | 2.855 | 2.885 | 2.881 | 418,729 |
| 2024-04-03 | 3.280 | 3.295 | 2.955 | 3.025 | 3.021 | 51,518 |
| 2024-04-02 | 3.300 | 3.300 | 3.110 | 3.160 | 3.156 | 83,991 |
| 2024-03-28 | 3.250 | 3.335 | 3.180 | 3.300 | 3.295 | 34,883 |
| 2024-03-27 | 3.270 | 3.340 | 3.155 | 3.250 | 3.245 | 128,650 |
| 2024-03-26 | 3.185 | 3.295 | 3.065 | 3.270 | 3.265 | 66,272 |
| 2024-03-25 | 3.100 | 3.185 | 3.055 | 3.135 | 3.131 | 70,985 |
| 2024-03-22 | 3.110 | 3.200 | 3.025 | 3.105 | 3.101 | 146,018 |
| 2024-03-21 | 2.940 | 3.125 | 2.860 | 3.000 | 2.996 | 86,230 |
| 2024-03-20 | 3.210 | 3.210 | 2.905 | 2.940 | 2.936 | 66,655 |
| 2024-03-19 | 3.100 | 3.265 | 3.045 | 3.145 | 3.141 | 198,774 |
| 2024-03-18 | 3.200 | 3.335 | 2.985 | 3.100 | 3.096 | 82,482 |
| 2024-03-15 | 2.970 | 3.150 | 2.940 | 3.140 | 3.136 | 223,632 |
| 2024-03-14 | 2.890 | 2.940 | 2.755 | 2.925 | 2.921 | 70,204 |
| 2024-03-13 | 2.795 | 3.000 | 2.665 | 2.790 | 2.786 | 93,077 |
| 2024-03-12 | 2.745 | 2.840 | 2.650 | 2.795 | 2.791 | 52,738 |
| 2024-03-11 | 2.745 | 2.745 | 2.575 | 2.745 | 2.741 | 167,283 |
| 2024-03-08 | 2.945 | 2.995 | 2.710 | 2.750 | 2.746 | 285,389 |
| 2024-03-07 | 3.025 | 3.095 | 2.825 | 2.940 | 2.936 | 91,478 |
| 2024-03-06 | 3.030 | 3.140 | 2.905 | 3.025 | 3.021 | 62,042 |
| 2024-03-05 | 2.965 | 3.175 | 2.855 | 3.035 | 3.031 | 126,799 |
| 2024-03-04 | 3.100 | 3.340 | 2.950 | 2.970 | 2.966 | 640,443 |
| 2024-03-01 | 2.745 | 3.060 | 2.700 | 3.000 | 2.996 | 481,103 |
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.