OptiCept Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.920	2.920	2.845	2.865	2.865	39,356
2026-07-27	2.960	2.960	2.820	2.905	2.905	73,624
2026-07-24	2.730	2.815	2.730	2.810	2.810	77,640
2026-07-23	2.780	2.820	2.685	2.685	2.685	151,151
2026-07-22	2.805	2.970	2.770	2.770	2.770	107,427
2026-07-21	2.910	2.955	2.750	2.775	2.775	113,776
2026-07-20	2.970	3.175	2.805	2.825	2.825	71,896
2026-07-17	3.000	3.000	2.820	2.855	2.855	88,285
2026-07-16	2.985	2.985	2.900	2.900	2.900	26,348
2026-07-15	2.985	3.125	2.905	2.905	2.905	145,979
2026-07-14	3.105	3.185	2.905	2.970	2.970	205,891
2026-07-13	3.295	3.295	2.990	3.050	3.050	187,180
2026-07-10	3.280	3.440	3.090	3.110	3.110	146,500
2026-07-09	3.260	3.360	3.000	3.150	3.150	225,753
2026-07-08	3.425	3.425	3.165	3.165	3.165	225,985
2026-07-07	2.980	3.600	2.975	3.420	3.420	1,341,025
2026-07-06	2.880	2.920	2.750	2.800	2.800	134,894
2026-07-03	2.725	2.930	2.680	2.930	2.930	135,724
2026-07-02	2.845	2.850	2.710	2.725	2.725	95,530
2026-07-01	2.750	2.825	2.600	2.760	2.760	108,443
2026-06-30	2.800	2.895	2.700	2.755	2.755	116,223
2026-06-29	2.755	2.945	2.750	2.805	2.805	90,317
2026-06-26	2.720	2.900	2.680	2.755	2.755	199,185
2026-06-25	2.995	3.000	2.725	2.725	2.725	267,425
2026-06-24	3.175	3.175	2.900	2.900	2.900	99,970
2026-06-23	2.930	3.200	2.800	3.050	3.050	120,339
2026-06-22	2.725	3.245	2.630	2.900	2.900	171,114
2026-06-18	2.870	2.910	2.745	2.750	2.750	187,168
2026-06-17	3.000	3.030	2.820	2.820	2.820	212,889
2026-06-16	3.200	3.200	2.900	2.955	2.955	236,556
2026-06-15	3.185	3.280	3.080	3.100	3.100	144,993
2026-06-12	3.265	3.315	3.080	3.175	3.175	129,027
2026-06-11	3.105	3.325	3.100	3.260	3.260	142,245
2026-06-10	3.335	3.480	3.015	3.085	3.085	319,859
2026-06-09	3.315	3.480	3.070	3.330	3.330	479,850
2026-06-08	3.500	3.610	3.200	3.315	3.315	552,266
2026-06-05	3.675	3.700	3.300	3.495	3.495	888,567
2026-06-04	4.155	4.175	3.430	3.670	3.670	1,571,758
2026-06-03	3.150	4.000	3.150	4.000	4.000	3,740,882
2026-06-02	2.525	2.920	2.525	2.920	2.920	1,582,831
2026-06-01	2.125	2.480	2.105	2.470	2.470	1,024,009
2026-05-29	2.005	2.200	2.005	2.120	2.120	408,614
2026-05-28	2.005	2.005	1.842	2.000	2.000	287,817
2026-05-27	2.120	2.120	1.928	1.990	1.990	191,665
2026-05-26	2.170	2.230	1.970	2.035	2.035	314,137
2026-05-25	2.105	2.430	1.966	2.100	2.100	1,274,852
2026-05-22	1.776	1.948	1.728	1.938	1.938	252,528
2026-05-21	1.754	1.812	1.724	1.808	1.808	48,062
2026-05-20	1.764	1.766	1.722	1.756	1.756	69,183
2026-05-19	1.760	1.812	1.718	1.800	1.800	125,339
2026-05-18	1.812	1.812	1.684	1.760	1.760	131,786
2026-05-15	1.726	1.814	1.724	1.814	1.814	45,931
2026-05-13	1.752	1.848	1.700	1.726	1.726	89,776
2026-05-12	1.778	1.816	1.740	1.756	1.756	58,263
2026-05-11	1.742	1.828	1.742	1.778	1.778	102,271
2026-05-08	1.838	1.848	1.706	1.848	1.848	119,565
2026-05-07	1.930	1.930	1.790	1.816	1.816	138,346
2026-05-06	1.686	2.160	1.660	1.864	1.864	614,653
2026-05-05	1.732	1.732	1.660	1.684	1.684	235,571
2026-05-04	1.796	1.812	1.722	1.734	1.734	141,313

← NewerPage 2 of 22 · 1,261 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.