OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.105 | 4.800 | 4.105 | 4.170 | 4.164 | 330,164 |
| 2023-09-08 | 3.855 | 4.010 | 3.735 | 3.910 | 3.904 | 67,240 |
| 2023-09-07 | 4.295 | 4.330 | 3.825 | 3.935 | 3.929 | 188,551 |
| 2023-09-06 | 3.320 | 4.720 | 3.245 | 4.205 | 4.199 | 1,323,368 |
| 2023-09-05 | 3.280 | 3.445 | 2.875 | 3.080 | 3.076 | 605,378 |
| 2023-09-04 | 3.695 | 3.975 | 3.200 | 3.250 | 3.245 | 287,013 |
| 2023-09-01 | 3.800 | 4.035 | 3.500 | 3.695 | 3.690 | 211,753 |
| 2023-08-31 | 4.100 | 4.500 | 3.750 | 3.780 | 3.775 | 385,396 |
| 2023-08-30 | 5.800 | 5.800 | 4.070 | 4.090 | 4.084 | 936,276 |
| 2023-08-29 | 6.500 | 6.500 | 5.120 | 5.800 | 5.792 | 433,480 |
| 2023-08-28 | 7.290 | 7.290 | 6.670 | 6.980 | 6.970 | 53,852 |
| 2023-08-25 | 7.400 | 7.400 | 7.080 | 7.290 | 7.280 | 16,921 |
| 2023-08-24 | 7.290 | 7.560 | 7.050 | 7.220 | 7.210 | 43,899 |
| 2023-08-23 | 6.350 | 7.430 | 6.320 | 7.290 | 7.280 | 75,473 |
| 2023-08-22 | 6.530 | 6.600 | 6.000 | 6.350 | 6.341 | 79,875 |
| 2023-08-21 | 6.750 | 6.750 | 6.440 | 6.530 | 6.521 | 42,711 |
| 2023-08-18 | 7.140 | 7.140 | 6.610 | 6.750 | 6.740 | 57,351 |
| 2023-08-17 | 7.210 | 7.490 | 7.000 | 7.140 | 7.130 | 17,335 |
| 2023-08-16 | 7.210 | 7.930 | 7.030 | 7.210 | 7.200 | 30,751 |
| 2023-08-15 | 6.800 | 7.210 | 6.550 | 7.210 | 7.200 | 50,897 |
| 2023-08-14 | 7.130 | 7.130 | 6.400 | 6.800 | 6.790 | 49,748 |
| 2023-08-11 | 7.280 | 7.280 | 6.840 | 7.130 | 7.120 | 11,012 |
| 2023-08-10 | 7.150 | 7.180 | 6.950 | 7.120 | 7.110 | 28,446 |
| 2023-08-09 | 7.190 | 7.260 | 7.020 | 7.150 | 7.140 | 31,362 |
| 2023-08-08 | 6.990 | 7.200 | 6.810 | 7.190 | 7.180 | 42,107 |
| 2023-08-07 | 7.530 | 7.690 | 6.800 | 7.000 | 6.990 | 54,272 |
| 2023-08-04 | 7.500 | 7.930 | 7.280 | 7.530 | 7.519 | 12,484 |
| 2023-08-03 | 7.510 | 7.670 | 7.190 | 7.500 | 7.489 | 53,726 |
| 2023-08-02 | 7.600 | 7.600 | 7.450 | 7.510 | 7.499 | 16,567 |
| 2023-08-01 | 7.900 | 7.980 | 7.640 | 7.820 | 7.809 | 31,050 |
| 2023-07-31 | 8.090 | 8.090 | 7.560 | 7.710 | 7.699 | 71,598 |
| 2023-07-28 | 8.000 | 8.090 | 7.800 | 8.090 | 8.079 | 16,382 |
| 2023-07-27 | 7.800 | 8.090 | 7.800 | 8.090 | 8.079 | 45,756 |
| 2023-07-26 | 7.240 | 7.800 | 7.030 | 7.680 | 7.669 | 30,189 |
| 2023-07-25 | 7.180 | 7.310 | 6.990 | 7.240 | 7.230 | 11,044 |
| 2023-07-24 | 6.850 | 7.390 | 6.750 | 7.180 | 7.170 | 39,610 |
| 2023-07-21 | 6.320 | 6.850 | 6.320 | 6.810 | 6.800 | 28,763 |
| 2023-07-20 | 6.480 | 6.820 | 6.210 | 6.320 | 6.311 | 115,988 |
| 2023-07-19 | 6.510 | 6.850 | 6.290 | 6.490 | 6.481 | 81,723 |
| 2023-07-18 | 6.800 | 7.000 | 6.500 | 6.510 | 6.501 | 53,548 |
| 2023-07-17 | 6.890 | 7.130 | 6.760 | 6.790 | 6.780 | 60,323 |
| 2023-07-14 | 7.150 | 7.250 | 6.890 | 6.890 | 6.880 | 73,969 |
| 2023-07-13 | 6.910 | 7.060 | 6.720 | 6.880 | 6.870 | 63,960 |
| 2023-07-12 | 6.840 | 7.190 | 6.800 | 6.810 | 6.800 | 78,488 |
| 2023-07-11 | 7.060 | 7.170 | 6.800 | 6.840 | 6.830 | 73,271 |
| 2023-07-10 | 6.920 | 7.330 | 6.920 | 7.060 | 7.050 | 49,390 |
| 2023-07-07 | 7.130 | 7.540 | 6.910 | 6.910 | 6.900 | 119,773 |
| 2023-07-06 | 7.400 | 7.400 | 6.880 | 6.920 | 6.910 | 149,651 |
| 2023-07-05 | 7.840 | 7.840 | 7.420 | 7.420 | 7.410 | 95,940 |
| 2023-07-04 | 8.000 | 8.090 | 7.830 | 7.840 | 7.829 | 118,300 |
| 2023-07-03 | 8.000 | 8.170 | 7.860 | 7.870 | 7.859 | 182,464 |
| 2023-06-30 | 8.270 | 8.270 | 7.820 | 7.860 | 7.849 | 146,406 |
| 2023-06-29 | 8.210 | 8.640 | 8.210 | 8.260 | 8.248 | 59,345 |
| 2023-06-28 | 8.510 | 8.980 | 8.210 | 8.210 | 8.198 | 85,166 |
| 2023-06-27 | 9.420 | 9.420 | 8.480 | 8.510 | 8.498 | 105,737 |
| 2023-06-26 | 9.210 | 9.530 | 9.200 | 9.350 | 9.337 | 21,278 |
| 2023-06-22 | 9.450 | 9.690 | 9.040 | 9.200 | 9.187 | 29,208 |
| 2023-06-21 | 9.480 | 9.610 | 9.020 | 9.450 | 9.437 | 57,637 |
| 2023-06-20 | 9.030 | 9.900 | 8.420 | 9.480 | 9.467 | 182,581 |
| 2023-06-19 | 9.400 | 9.430 | 8.620 | 9.030 | 9.017 | 23,815 |
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.