OptiCept Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.798	1.798	1.750	1.750	1.750	61,576
2026-04-29	1.810	1.828	1.772	1.798	1.798	163,744
2026-04-28	1.844	1.844	1.772	1.806	1.806	78,123
2026-04-27	1.878	1.948	1.802	1.850	1.850	120,459
2026-04-24	1.772	1.960	1.772	1.924	1.924	150,920
2026-04-23	1.780	1.822	1.750	1.798	1.798	119,178
2026-04-22	1.788	1.802	1.760	1.798	1.798	106,550
2026-04-21	1.980	1.980	1.800	1.816	1.816	206,875
2026-04-20	1.908	1.908	1.836	1.878	1.878	190,264
2026-04-17	1.994	1.994	1.888	1.908	1.908	104,092
2026-04-16	1.922	1.950	1.880	1.926	1.926	103,589
2026-04-15	1.920	2.065	1.878	1.878	1.878	195,569
2026-04-14	1.914	1.946	1.862	1.936	1.936	323,445
2026-04-13	2.005	2.095	1.890	1.944	1.944	585,966
2026-04-10	2.160	2.160	2.030	2.100	2.100	87,404
2026-04-09	2.165	2.315	2.090	2.125	2.125	107,815
2026-04-08	2.085	2.295	2.085	2.165	2.165	211,229
2026-04-07	2.185	2.255	2.065	2.120	2.120	119,684
2026-04-02	2.200	2.285	2.135	2.185	2.185	109,896
2026-04-01	2.295	2.405	2.185	2.240	2.240	272,242
2026-03-31	2.255	2.410	2.190	2.280	2.280	306,289
2026-03-30	2.305	2.420	2.195	2.280	2.280	473,692
2026-03-27	1.924	2.500	1.924	2.295	2.295	803,399
2026-03-26	2.175	2.180	2.080	2.180	2.180	122,025
2026-03-25	2.025	2.175	1.962	2.175	2.175	1,125,772
2026-03-24	1.998	2.160	1.970	2.040	2.040	221,299
2026-03-23	2.000	2.290	1.912	2.045	2.045	780,317
2026-03-20	2.175	2.405	1.980	2.040	2.040	330,705
2026-03-19	2.300	2.300	2.150	2.180	2.180	176,380
2026-03-18	2.475	2.485	2.245	2.300	2.300	360,235
2026-03-17	2.620	2.620	2.345	2.480	2.480	296,251
2026-03-16	2.690	2.790	2.355	2.635	2.635	756,731
2026-03-13	2.555	2.850	2.200	2.680	2.680	984,697
2026-03-12	2.230	2.675	2.000	2.400	2.400	1,453,375
2026-03-11	2.200	2.250	2.125	2.225	2.225	131,619
2026-03-10	2.285	2.480	2.125	2.215	2.215	451,098
2026-03-09	2.275	2.600	2.090	2.245	2.245	1,398,261
2026-03-06	1.702	1.748	1.684	1.684	1.684	59,151
2026-03-05	1.700	1.740	1.666	1.724	1.724	46,042
2026-03-04	1.684	1.724	1.670	1.712	1.712	141,558
2026-03-03	1.702	1.760	1.660	1.730	1.730	67,619
2026-03-02	1.720	1.776	1.600	1.698	1.698	204,580
2026-02-27	1.700	1.822	1.680	1.744	1.744	124,292
2026-02-26	1.798	1.820	1.680	1.720	1.720	105,302
2026-02-25	1.750	1.852	1.740	1.772	1.772	80,102
2026-02-24	1.872	1.874	1.730	1.750	1.750	94,380
2026-02-23	1.780	1.968	1.780	1.874	1.874	59,353
2026-02-20	1.668	1.888	1.650	1.824	1.824	194,501
2026-02-19	1.848	1.910	1.700	1.700	1.700	112,534
2026-02-18	1.694	1.904	1.664	1.848	1.848	184,480
2026-02-17	1.760	1.840	1.682	1.738	1.738	132,440
2026-02-16	1.806	1.976	1.704	1.766	1.766	211,574
2026-02-13	2.135	2.135	1.740	1.804	1.804	232,896
2026-02-12	2.000	2.055	1.880	1.896	1.896	165,771
2026-02-11	2.005	2.085	1.980	2.000	2.000	191,501
2026-02-10	2.050	2.095	2.000	2.040	2.040	116,582
2026-02-09	2.075	2.185	2.000	2.080	2.080	247,183
2026-02-06	2.280	2.280	2.000	2.080	2.080	317,700
2026-02-05	2.280	2.280	2.125	2.210	2.210	98,107
2026-02-04	2.235	2.250	2.155	2.240	2.240	110,033

← NewerPage 3 of 5 · 251 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.