OptiCept Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	3.150	3.150	2.655	2.745	2.741	504,234
2024-02-28	2.850	3.200	2.605	3.150	3.146	1,180,463
2024-02-27	2.545	2.890	2.225	2.800	2.796	753,440
2024-02-26	2.355	2.680	2.250	2.420	2.417	213,615
2024-02-23	2.000	2.660	1.990	2.355	2.352	543,107
2024-02-22	2.000	2.185	1.918	2.000	1.997	102,979
2024-02-21	1.918	2.080	1.918	2.000	1.997	66,463
2024-02-20	1.900	2.080	1.820	1.920	1.917	207,228
2024-02-19	2.000	2.000	1.800	1.814	1.811	190,640
2024-02-16	2.000	2.150	1.900	2.000	1.997	139,310
2024-02-15	1.908	2.000	1.836	2.000	1.997	26,451
2024-02-14	1.698	1.910	1.698	1.908	1.905	192,432
2024-02-13	1.978	2.005	1.620	1.690	1.688	190,223
2024-02-12	2.065	2.065	1.934	1.980	1.977	160,515
2024-02-09	2.050	2.160	2.000	2.065	2.062	126,806
2024-02-08	2.000	2.210	2.000	2.055	2.052	123,644
2024-02-07	2.000	2.030	1.896	2.010	2.007	219,299
2024-02-06	2.040	2.100	1.904	2.000	1.997	232,400
2024-02-05	2.200	2.285	2.035	2.035	2.032	351,190
2024-02-02	2.380	2.380	2.140	2.155	2.152	375,574
2024-02-01	2.600	2.625	2.000	2.340	2.337	581,983
2024-01-31	2.610	2.610	2.375	2.520	2.516	77,948
2024-01-30	2.635	2.635	2.435	2.505	2.501	91,616
2024-01-29	2.750	2.750	2.500	2.540	2.536	112,170
2024-01-26	2.725	2.750	2.575	2.750	2.746	39,561
2024-01-25	2.500	2.725	2.500	2.725	2.721	69,357
2024-01-24	2.455	2.700	2.455	2.580	2.576	75,577
2024-01-23	2.495	2.705	2.455	2.455	2.452	54,442
2024-01-22	2.635	2.775	2.450	2.525	2.521	68,079
2024-01-19	2.560	2.655	2.520	2.565	2.561	38,233
2024-01-18	2.560	2.700	2.500	2.560	2.556	33,724
2024-01-17	2.920	2.995	2.450	2.560	2.556	154,574
2024-01-16	2.600	2.895	2.600	2.700	2.696	60,442
2024-01-15	2.680	2.680	2.550	2.600	2.596	55,823
2024-01-12	2.845	2.900	2.665	2.685	2.681	103,655
2024-01-11	2.890	2.890	2.700	2.845	2.841	51,852
2024-01-10	2.750	3.000	2.700	2.755	2.751	83,194
2024-01-09	2.810	2.890	2.720	2.750	2.746	55,893
2024-01-08	3.000	3.000	2.750	2.815	2.811	79,259
2024-01-05	2.900	2.930	2.750	2.880	2.876	42,105
2024-01-04	3.050	3.295	2.765	2.900	2.896	209,014
2024-01-03	3.430	3.680	2.920	2.995	2.991	395,638
2024-01-02	3.930	4.000	3.145	3.430	3.425	330,015
2023-12-29	3.100	3.980	3.010	3.890	3.885	411,653
2023-12-28	3.310	3.330	3.050	3.170	3.166	124,082
2023-12-27	2.980	3.300	2.930	3.230	3.225	150,980
2023-12-22	3.055	3.100	2.765	3.000	2.996	328,361
2023-12-21	2.795	3.250	2.725	2.960	2.956	363,298
2023-12-20	2.520	2.820	2.520	2.795	2.791	106,878
2023-12-19	2.600	2.670	2.520	2.520	2.516	93,816
2023-12-18	2.630	2.705	2.505	2.665	2.661	109,087
2023-12-15	2.520	2.645	2.455	2.630	2.626	107,805
2023-12-14	2.580	2.675	2.335	2.560	2.556	290,220
2023-12-13	2.620	2.865	2.480	2.595	2.591	215,192
2023-12-12	2.750	2.845	2.650	2.690	2.686	213,822
2023-12-11	2.740	2.740	2.585	2.700	2.696	280,032
2023-12-08	2.750	2.750	2.650	2.740	2.736	138,285
2023-12-07	2.720	2.840	2.700	2.750	2.746	58,297
2023-12-06	2.935	2.935	2.645	2.725	2.721	147,566
2023-12-05	2.995	2.995	2.755	2.810	2.806	142,781

← NewerPage 12 of 21 · 1,257 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.