OptiCept Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	8.490	8.490	7.820	7.960	7.949	181,090
2023-03-17	9.050	9.190	8.360	8.490	8.478	181,071
2023-03-16	9.130	9.380	8.960	9.050	9.037	31,973
2023-03-15	9.450	9.590	9.060	9.130	9.117	58,284
2023-03-14	9.440	9.500	9.210	9.450	9.437	20,546
2023-03-13	9.650	9.650	9.150	9.400	9.387	51,894
2023-03-10	10.080	10.080	9.650	9.650	9.636	62,827
2023-03-09	10.000	10.140	9.850	10.080	10.066	27,304
2023-03-08	9.880	10.180	9.860	10.000	9.986	21,408
2023-03-07	10.080	10.100	9.820	10.060	10.046	51,892
2023-03-06	10.040	10.080	9.870	10.080	10.066	16,573
2023-03-03	9.970	10.480	9.850	9.870	9.856	153,996
2023-03-02	9.850	10.000	9.660	9.970	9.956	32,322
2023-03-01	9.550	9.900	9.060	9.850	9.836	195,525
2023-02-28	10.260	10.260	9.500	9.550	9.536	259,476
2023-02-27	10.900	10.900	10.060	10.280	10.265	107,842
2023-02-24	10.600	10.920	10.500	10.700	10.685	34,621
2023-02-23	10.440	10.920	10.440	10.600	10.585	28,924
2023-02-22	10.740	10.960	10.180	10.440	10.425	125,546
2023-02-21	11.640	11.860	10.100	10.400	10.385	187,445
2023-02-20	11.740	12.100	11.620	11.860	11.843	23,752
2023-02-17	11.320	11.780	11.240	11.760	11.743	83,589
2023-02-16	11.100	11.300	10.960	11.220	11.204	98,932
2023-02-15	11.320	11.400	10.900	11.080	11.064	67,440
2023-02-14	11.200	11.840	11.160	11.320	11.304	172,316
2023-02-13	12.480	12.800	11.500	11.900	11.883	116,428
2023-02-10	12.800	12.960	12.260	12.480	12.462	80,809
2023-02-09	11.980	12.820	11.980	12.700	12.682	81,106
2023-02-08	12.800	12.800	11.960	11.960	11.943	82,143
2023-02-07	12.920	13.200	12.700	12.800	12.782	217,768
2023-02-06	11.480	12.800	11.100	12.620	12.602	259,675
2023-02-03	11.380	11.600	10.760	11.400	11.384	197,024
2023-02-02	10.660	12.120	10.520	10.760	10.745	575,802
2023-02-01	10.500	10.640	10.220	10.540	10.525	22,016
2023-01-31	10.400	10.480	10.120	10.420	10.405	44,949
2023-01-30	10.420	10.480	10.240	10.300	10.285	17,587
2023-01-27	10.620	10.680	10.240	10.480	10.465	77,680
2023-01-26	10.600	10.600	10.320	10.440	10.425	11,741
2023-01-25	10.460	10.780	10.360	10.500	10.485	27,055
2023-01-24	10.500	10.500	10.260	10.460	10.445	28,630
2023-01-23	10.440	10.500	10.220	10.500	10.485	41,036
2023-01-20	10.560	10.560	10.260	10.440	10.425	32,240
2023-01-19	10.600	10.600	10.280	10.560	10.545	57,952
2023-01-18	10.480	10.600	10.300	10.600	10.585	52,990
2023-01-17	10.440	10.600	10.300	10.480	10.465	38,591
2023-01-16	10.620	10.760	10.320	10.540	10.525	52,413
2023-01-13	10.800	10.980	10.520	10.620	10.605	41,277
2023-01-12	10.940	11.000	10.660	10.720	10.705	81,249
2023-01-11	11.000	11.180	10.560	10.920	10.905	45,199
2023-01-10	10.700	11.100	10.520	11.000	10.984	57,238
2023-01-09	10.700	10.940	10.440	10.700	10.685	184,737
2023-01-05	10.720	10.720	10.500	10.700	10.685	28,704
2023-01-04	10.760	10.760	10.400	10.640	10.625	52,027
2023-01-03	10.800	10.920	10.580	10.740	10.725	79,660
2023-01-02	10.320	10.680	10.040	10.640	10.625	74,341
2022-12-30	10.800	10.960	10.280	10.380	10.365	271,561
2022-12-29	10.820	11.300	10.820	10.840	10.825	66,615
2022-12-28	11.160	12.500	10.820	10.820	10.805	244,770
2022-12-27	10.800	11.940	10.800	11.160	11.144	67,302
2022-12-23	10.400	10.900	10.400	10.800	10.785	47,017

← NewerPage 16 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.