OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 9.400 | 9.430 | 8.620 | 9.030 | 9.017 | 23,815 |
| 2023-06-16 | 9.750 | 9.750 | 8.140 | 9.300 | 9.287 | 272,069 |
| 2023-06-15 | 10.000 | 10.000 | 9.590 | 9.590 | 9.576 | 17,322 |
| 2023-06-14 | 10.000 | 10.200 | 9.200 | 10.020 | 10.006 | 15,618 |
| 2023-06-13 | 10.680 | 10.680 | 9.930 | 10.000 | 9.986 | 12,427 |
| 2023-06-12 | 9.900 | 10.500 | 9.370 | 10.260 | 10.245 | 82,533 |
| 2023-06-09 | 10.820 | 10.820 | 9.800 | 9.970 | 9.956 | 37,453 |
| 2023-06-08 | 11.000 | 11.000 | 10.160 | 10.400 | 10.385 | 23,735 |
| 2023-06-07 | 10.380 | 11.060 | 10.020 | 10.780 | 10.765 | 55,761 |
| 2023-06-05 | 10.700 | 10.700 | 10.120 | 10.380 | 10.365 | 59,301 |
| 2023-06-02 | 10.900 | 10.900 | 10.360 | 10.680 | 10.665 | 57,673 |
| 2023-06-01 | 11.180 | 12.000 | 10.000 | 10.020 | 10.006 | 74,288 |
| 2023-05-31 | 10.480 | 12.640 | 10.300 | 11.180 | 11.164 | 162,955 |
| 2023-05-30 | 8.800 | 10.100 | 8.620 | 10.060 | 10.046 | 125,075 |
| 2023-05-29 | 8.390 | 8.990 | 8.120 | 8.810 | 8.798 | 105,695 |
| 2023-05-26 | 8.270 | 8.620 | 8.010 | 8.370 | 8.358 | 109,256 |
| 2023-05-25 | 7.210 | 8.720 | 7.210 | 8.090 | 8.079 | 109,404 |
| 2023-05-24 | 8.000 | 8.300 | 7.540 | 7.760 | 7.749 | 58,765 |
| 2023-05-23 | 7.150 | 7.890 | 7.150 | 7.830 | 7.819 | 116,187 |
| 2023-05-22 | 7.320 | 7.320 | 6.800 | 7.240 | 7.230 | 49,717 |
| 2023-05-19 | 7.160 | 7.380 | 6.800 | 7.320 | 7.310 | 66,163 |
| 2023-05-17 | 7.880 | 7.880 | 6.890 | 7.220 | 7.210 | 29,990 |
| 2023-05-16 | 7.820 | 7.820 | 7.140 | 7.330 | 7.320 | 157,277 |
| 2023-05-15 | 8.000 | 8.190 | 7.350 | 7.820 | 7.809 | 131,722 |
| 2023-05-12 | 7.950 | 7.970 | 7.650 | 7.730 | 7.719 | 70,004 |
| 2023-05-11 | 8.640 | 8.860 | 7.740 | 7.950 | 7.939 | 157,538 |
| 2023-05-10 | 8.810 | 9.560 | 8.600 | 8.600 | 8.588 | 213,433 |
| 2023-05-09 | 8.000 | 8.540 | 7.880 | 8.540 | 8.528 | 60,726 |
| 2023-05-08 | 7.520 | 8.000 | 7.520 | 7.880 | 7.869 | 37,571 |
| 2023-05-05 | 8.300 | 8.300 | 7.450 | 7.510 | 7.499 | 93,372 |
| 2023-05-04 | 7.830 | 8.250 | 7.480 | 7.850 | 7.839 | 62,199 |
| 2023-05-03 | 9.000 | 9.000 | 7.700 | 7.830 | 7.819 | 251,343 |
| 2023-05-02 | 6.780 | 9.050 | 6.780 | 8.830 | 8.818 | 852,279 |
| 2023-04-28 | 6.770 | 6.980 | 6.650 | 6.740 | 6.730 | 24,617 |
| 2023-04-27 | 6.710 | 6.880 | 6.600 | 6.710 | 6.701 | 55,704 |
| 2023-04-26 | 7.060 | 7.060 | 6.480 | 6.700 | 6.691 | 103,662 |
| 2023-04-25 | 7.100 | 7.110 | 6.910 | 6.920 | 6.910 | 28,965 |
| 2023-04-24 | 7.000 | 7.060 | 6.900 | 7.000 | 6.990 | 54,557 |
| 2023-04-21 | 6.950 | 7.000 | 6.870 | 7.000 | 6.990 | 23,994 |
| 2023-04-20 | 6.980 | 6.980 | 6.790 | 6.950 | 6.940 | 30,112 |
| 2023-04-19 | 7.020 | 7.020 | 6.660 | 6.980 | 6.970 | 91,977 |
| 2023-04-18 | 7.120 | 7.130 | 6.910 | 7.070 | 7.060 | 45,394 |
| 2023-04-17 | 7.100 | 7.240 | 6.970 | 7.120 | 7.110 | 119,397 |
| 2023-04-14 | 6.720 | 7.000 | 6.690 | 7.000 | 6.990 | 73,476 |
| 2023-04-13 | 6.980 | 6.980 | 6.590 | 6.720 | 6.711 | 79,945 |
| 2023-04-12 | 7.240 | 7.240 | 6.820 | 6.920 | 6.910 | 38,607 |
| 2023-04-11 | 7.100 | 7.100 | 6.950 | 7.040 | 7.030 | 35,897 |
| 2023-04-06 | 7.210 | 7.220 | 6.970 | 7.100 | 7.090 | 29,548 |
| 2023-04-05 | 7.140 | 7.180 | 6.960 | 7.130 | 7.120 | 59,765 |
| 2023-04-04 | 7.420 | 7.420 | 6.900 | 7.140 | 7.130 | 141,538 |
| 2023-04-03 | 7.430 | 7.740 | 7.300 | 7.340 | 7.330 | 115,669 |
| 2023-03-31 | 7.470 | 7.580 | 7.240 | 7.420 | 7.410 | 34,083 |
| 2023-03-30 | 7.750 | 7.770 | 7.400 | 7.470 | 7.459 | 126,223 |
| 2023-03-29 | 7.830 | 7.830 | 7.700 | 7.750 | 7.739 | 42,214 |
| 2023-03-28 | 7.950 | 7.960 | 7.720 | 7.790 | 7.779 | 23,007 |
| 2023-03-27 | 8.000 | 8.210 | 7.780 | 7.950 | 7.939 | 59,543 |
| 2023-03-24 | 7.930 | 8.050 | 7.880 | 7.990 | 7.979 | 38,286 |
| 2023-03-23 | 7.940 | 7.940 | 7.700 | 7.930 | 7.919 | 36,777 |
| 2023-03-22 | 7.890 | 8.000 | 7.750 | 7.940 | 7.929 | 105,217 |
| 2023-03-21 | 8.010 | 8.190 | 7.820 | 7.850 | 7.839 | 240,450 |
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.