OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 2.795 | 2.980 | 2.790 | 2.850 | 2.846 | 127,329 |
| 2023-12-01 | 2.885 | 2.995 | 2.780 | 2.800 | 2.796 | 190,996 |
| 2023-11-30 | 2.925 | 2.925 | 2.800 | 2.885 | 2.881 | 259,791 |
| 2023-11-29 | 2.930 | 2.985 | 2.775 | 2.925 | 2.921 | 364,062 |
| 2023-11-28 | 2.880 | 3.055 | 2.750 | 2.930 | 2.926 | 604,834 |
| 2023-11-27 | 3.195 | 3.195 | 2.900 | 2.900 | 2.896 | 163,939 |
| 2023-11-24 | 2.855 | 3.125 | 2.855 | 2.910 | 2.906 | 208,469 |
| 2023-11-23 | 2.920 | 3.135 | 2.855 | 2.900 | 2.896 | 93,457 |
| 2023-11-22 | 3.040 | 3.110 | 2.745 | 2.930 | 2.926 | 256,897 |
| 2023-11-21 | 3.100 | 3.295 | 3.010 | 3.035 | 3.031 | 76,552 |
| 2023-11-20 | 3.350 | 3.350 | 3.080 | 3.100 | 3.096 | 158,494 |
| 2023-11-17 | 3.280 | 3.350 | 3.235 | 3.260 | 3.255 | 41,381 |
| 2023-11-16 | 3.355 | 3.355 | 3.250 | 3.285 | 3.280 | 57,209 |
| 2023-11-15 | 3.340 | 3.600 | 3.320 | 3.360 | 3.355 | 195,068 |
| 2023-11-14 | 3.255 | 3.450 | 3.255 | 3.345 | 3.340 | 30,939 |
| 2023-11-13 | 3.400 | 3.495 | 3.255 | 3.255 | 3.250 | 70,135 |
| 2023-11-10 | 3.440 | 3.440 | 3.300 | 3.390 | 3.385 | 68,337 |
| 2023-11-09 | 3.395 | 3.495 | 3.300 | 3.440 | 3.435 | 79,676 |
| 2023-11-08 | 3.520 | 3.585 | 3.375 | 3.400 | 3.395 | 41,298 |
| 2023-11-07 | 3.510 | 3.770 | 3.440 | 3.520 | 3.515 | 36,636 |
| 2023-11-06 | 3.800 | 3.800 | 3.530 | 3.540 | 3.535 | 92,405 |
| 2023-11-03 | 3.445 | 3.655 | 3.400 | 3.600 | 3.595 | 40,919 |
| 2023-11-02 | 3.410 | 3.450 | 3.300 | 3.445 | 3.440 | 88,945 |
| 2023-11-01 | 3.455 | 3.455 | 3.320 | 3.410 | 3.405 | 38,244 |
| 2023-10-31 | 3.435 | 3.505 | 3.320 | 3.455 | 3.450 | 144,859 |
| 2023-10-30 | 3.480 | 3.615 | 3.400 | 3.435 | 3.430 | 108,953 |
| 2023-10-27 | 3.515 | 3.660 | 3.230 | 3.560 | 3.555 | 242,425 |
| 2023-10-26 | 3.540 | 3.635 | 3.390 | 3.515 | 3.510 | 131,527 |
| 2023-10-25 | 3.540 | 3.670 | 3.400 | 3.505 | 3.500 | 65,993 |
| 2023-10-24 | 3.295 | 3.580 | 3.280 | 3.540 | 3.535 | 96,000 |
| 2023-10-23 | 3.500 | 3.535 | 3.295 | 3.450 | 3.445 | 181,325 |
| 2023-10-20 | 3.510 | 3.535 | 3.400 | 3.500 | 3.495 | 97,652 |
| 2023-10-19 | 3.745 | 3.745 | 3.500 | 3.510 | 3.505 | 87,991 |
| 2023-10-18 | 3.585 | 3.710 | 3.500 | 3.695 | 3.690 | 89,631 |
| 2023-10-17 | 3.815 | 3.835 | 3.510 | 3.585 | 3.580 | 268,292 |
| 2023-10-16 | 3.895 | 3.895 | 3.555 | 3.700 | 3.695 | 268,803 |
| 2023-10-13 | 3.840 | 3.865 | 3.635 | 3.755 | 3.750 | 398,343 |
| 2023-10-12 | 3.800 | 3.890 | 3.685 | 3.840 | 3.835 | 521,742 |
| 2023-10-11 | 3.895 | 3.945 | 3.480 | 3.685 | 3.680 | 625,167 |
| 2023-10-10 | 4.520 | 4.745 | 3.800 | 3.850 | 3.845 | 801,365 |
| 2023-10-09 | 4.770 | 4.770 | 4.415 | 4.520 | 4.514 | 67,942 |
| 2023-10-06 | 4.505 | 4.780 | 4.505 | 4.670 | 4.663 | 91,375 |
| 2023-10-05 | 4.295 | 4.675 | 4.065 | 4.505 | 4.499 | 58,538 |
| 2023-10-04 | 4.490 | 4.490 | 4.100 | 4.295 | 4.289 | 79,620 |
| 2023-10-03 | 4.650 | 4.750 | 4.330 | 4.495 | 4.489 | 82,014 |
| 2023-10-02 | 4.780 | 4.780 | 4.460 | 4.650 | 4.643 | 79,224 |
| 2023-09-29 | 4.895 | 4.995 | 4.425 | 4.540 | 4.534 | 153,972 |
| 2023-09-28 | 4.600 | 4.900 | 4.400 | 4.680 | 4.673 | 153,631 |
| 2023-09-27 | 3.995 | 5.000 | 3.825 | 4.450 | 4.444 | 445,362 |
| 2023-09-26 | 3.985 | 4.285 | 3.800 | 3.995 | 3.989 | 61,897 |
| 2023-09-25 | 4.200 | 4.275 | 3.925 | 3.985 | 3.979 | 98,947 |
| 2023-09-22 | 4.570 | 4.620 | 4.045 | 4.100 | 4.094 | 65,393 |
| 2023-09-21 | 4.000 | 4.600 | 3.850 | 4.570 | 4.564 | 209,503 |
| 2023-09-20 | 4.080 | 4.260 | 3.840 | 4.025 | 4.019 | 80,084 |
| 2023-09-19 | 4.000 | 4.265 | 3.905 | 4.080 | 4.074 | 51,968 |
| 2023-09-18 | 3.760 | 4.300 | 3.600 | 3.900 | 3.895 | 428,463 |
| 2023-09-15 | 3.600 | 3.900 | 3.580 | 3.600 | 3.595 | 123,409 |
| 2023-09-14 | 3.795 | 4.115 | 3.555 | 3.760 | 3.755 | 70,812 |
| 2023-09-13 | 3.795 | 3.795 | 3.640 | 3.715 | 3.710 | 52,970 |
| 2023-09-12 | 4.245 | 4.250 | 3.700 | 3.820 | 3.815 | 92,695 |
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.