OptiCept Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	9.980	10.600	9.810	10.400	10.385	121,886
2022-12-21	10.120	10.280	9.770	9.980	9.966	61,744
2022-12-20	11.500	11.500	9.900	10.120	10.106	536,182
2022-12-19	11.500	11.540	10.980	11.420	11.404	50,919
2022-12-16	11.820	11.820	11.320	11.480	11.464	45,795
2022-12-15	11.920	11.980	11.700	11.800	11.783	35,344
2022-12-14	11.900	12.380	11.780	11.900	11.883	102,543
2022-12-13	11.340	11.940	11.300	11.760	11.743	120,587
2022-12-12	11.300	11.340	11.120	11.340	11.324	106,104
2022-12-09	11.360	11.400	11.240	11.360	11.344	83,243
2022-12-08	11.440	11.440	11.240	11.360	11.344	45,413
2022-12-07	11.280	11.920	11.280	11.420	11.404	109,867
2022-12-06	11.960	11.960	11.280	11.300	11.284	81,763
2022-12-05	12.800	12.940	11.760	11.960	11.943	181,348
2022-12-02	12.800	13.000	12.300	12.800	12.782	194,932
2022-12-01	12.980	13.260	12.360	12.800	12.782	220,549
2022-11-30	13.700	13.700	12.840	12.960	12.942	97,478
2022-11-29	14.000	14.160	12.800	14.000	13.980	110,293
2022-11-28	13.060	14.200	13.000	14.000	13.980	77,661
2022-11-25	13.000	13.100	12.600	12.980	12.962	76,842
2022-11-24	13.120	13.540	12.880	13.140	12.409	59,661
2022-11-23	13.440	13.440	12.900	13.120	12.390	64,028
2022-11-22	13.540	13.780	13.200	13.440	12.692	57,222
2022-11-21	14.400	14.400	13.340	13.780	13.013	67,877
2022-11-18	14.520	14.600	13.500	14.120	13.335	91,922
2022-11-17	15.900	15.900	14.540	14.700	13.882	60,125
2022-11-16	16.420	16.920	15.620	15.800	14.921	50,632
2022-11-15	15.700	16.600	15.620	16.420	15.507	113,857
2022-11-14	15.800	16.480	15.020	15.620	14.751	91,250
2022-11-11	13.820	16.880	13.800	15.780	14.902	239,892
2022-11-10	13.640	13.820	13.280	13.800	13.032	107,946
2022-11-09	13.900	13.900	13.240	13.560	12.806	91,198
2022-11-08	13.440	13.660	13.200	13.500	12.749	82,024
2022-11-07	13.000	14.000	12.500	13.340	12.598	365,357
2022-11-04	13.000	16.580	12.240	12.800	12.088	865,971
2022-11-03	25.000	25.000	21.800	22.700	21.437	120,554
2022-11-02	25.000	25.450	24.500	25.000	23.609	32,307
2022-11-01	26.500	26.500	24.800	25.000	23.609	47,220
2022-10-31	26.600	26.600	25.000	25.650	24.223	29,332
2022-10-28	27.700	28.050	25.850	26.150	24.695	67,291
2022-10-27	27.950	28.200	27.350	27.700	26.159	9,147
2022-10-26	27.400	28.100	27.400	27.850	26.301	18,315
2022-10-25	26.800	27.200	26.550	27.200	25.687	12,083
2022-10-24	25.700	27.050	25.700	26.550	25.073	13,067
2022-10-21	25.100	25.900	25.100	25.700	24.270	6,236
2022-10-20	26.250	26.650	25.200	25.550	24.129	19,809
2022-10-19	26.800	26.800	25.700	25.700	24.270	13,053
2022-10-18	25.700	26.800	25.650	26.700	25.215	29,688
2022-10-17	26.850	26.850	25.300	25.850	24.412	20,499
2022-10-14	27.000	27.000	25.550	26.100	24.648	26,550
2022-10-13	26.650	27.500	26.000	26.800	25.309	21,988
2022-10-12	28.200	28.200	26.650	26.650	25.168	25,734
2022-10-11	29.450	29.750	27.900	28.200	26.631	33,061
2022-10-10	30.950	30.950	29.150	29.300	27.670	9,214
2022-10-07	29.200	32.950	28.800	30.550	28.851	91,243
2022-10-06	30.950	30.950	28.850	29.200	27.576	24,598
2022-10-05	32.450	33.450	29.000	29.700	28.048	47,592
2022-10-04	32.000	34.000	32.000	32.450	30.645	24,693
2022-10-03	28.950	32.000	28.400	32.000	30.220	42,781
2022-09-30	27.650	29.850	27.650	28.950	27.340	46,732

← NewerPage 17 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.