OptiCept Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.285	2.290	2.230	2.250	2.250	133,373
2026-02-02	2.275	2.395	2.215	2.300	2.300	166,472
2026-01-30	2.315	2.365	2.165	2.260	2.260	136,976
2026-01-29	2.455	2.500	2.000	2.320	2.320	141,931
2026-01-28	2.600	2.600	2.350	2.500	2.500	184,922
2026-01-27	2.775	2.795	2.475	2.605	2.605	150,295
2026-01-26	2.685	2.700	2.480	2.570	2.570	120,419
2026-01-23	2.235	2.700	2.235	2.685	2.685	214,853
2026-01-22	2.230	2.295	2.160	2.205	2.205	63,904
2026-01-21	2.265	2.400	2.230	2.265	2.265	30,512
2026-01-20	2.300	2.400	2.205	2.300	2.300	35,348
2026-01-19	2.345	2.370	2.280	2.335	2.335	64,661
2026-01-16	2.395	2.435	2.325	2.380	2.380	103,444
2026-01-15	2.400	2.495	2.320	2.450	2.450	154,462
2026-01-14	2.500	2.500	2.365	2.365	2.365	131,108
2026-01-13	2.495	2.720	2.300	2.500	2.500	165,384
2026-01-12	2.485	2.570	2.355	2.395	2.395	133,549
2026-01-09	2.395	2.570	2.355	2.565	2.565	93,985
2026-01-08	2.520	2.570	2.385	2.510	2.510	45,337
2026-01-07	2.625	2.695	2.330	2.490	2.490	177,848
2026-01-05	2.535	2.580	2.395	2.465	2.465	49,089
2026-01-02	2.475	2.600	2.360	2.585	2.585	92,011
2025-12-30	2.380	2.595	2.250	2.560	2.560	258,818
2025-12-29	2.450	2.450	2.350	2.380	2.380	112,881
2025-12-23	2.505	2.715	2.435	2.520	2.520	129,488
2025-12-22	2.640	2.720	2.485	2.680	2.680	89,276
2025-12-19	2.400	2.685	2.385	2.620	2.620	130,511
2025-12-18	2.430	2.795	2.430	2.595	2.595	121,112
2025-12-17	2.825	2.825	2.305	2.430	2.430	444,686
2025-12-16	2.765	2.875	2.720	2.825	2.825	66,553
2025-12-15	2.805	2.910	2.765	2.795	2.795	61,417
2025-12-12	2.895	3.005	2.845	2.865	2.865	43,917
2025-12-11	2.855	2.960	2.800	2.885	2.885	84,879
2025-12-10	2.815	2.980	2.810	2.965	2.965	34,134
2025-12-09	2.905	3.085	2.800	2.810	2.810	106,167
2025-12-08	2.805	3.095	2.805	2.900	2.900	172,953
2025-12-05	2.805	2.995	2.785	2.805	2.805	168,089
2025-12-04	3.170	3.235	2.750	2.800	2.800	407,396
2025-12-03	3.240	3.265	3.155	3.185	3.185	49,770
2025-12-02	3.370	3.385	3.200	3.240	3.240	92,611
2025-12-01	3.595	3.680	3.280	3.370	3.370	69,004
2025-11-28	3.570	3.735	3.500	3.595	3.595	83,357
2025-11-27	3.605	3.775	3.570	3.690	3.690	85,146
2025-11-26	3.255	3.900	3.145	3.700	3.700	174,520
2025-11-25	3.585	4.135	3.220	3.330	3.330	447,565
2025-11-24	3.010	3.700	2.965	3.450	3.450	583,080
2025-11-21	2.915	2.915	2.780	2.865	2.865	76,672
2025-11-20	3.295	3.295	2.850	2.920	2.920	149,560
2025-11-19	3.200	3.200	2.860	3.085	3.085	197,705
2025-11-18	3.200	3.335	3.100	3.145	3.145	50,329
2025-11-17	3.205	3.460	3.160	3.240	3.240	97,292
2025-11-14	3.470	3.470	3.000	3.195	3.195	172,009
2025-11-13	3.195	3.595	3.150	3.320	3.320	179,101
2025-11-12	3.325	3.350	3.145	3.245	3.245	250,327
2025-11-11	3.505	3.505	3.290	3.390	3.390	164,174
2025-11-10	3.600	3.600	3.500	3.510	3.510	34,187
2025-11-07	3.600	3.715	3.505	3.555	3.555	74,970
2025-11-06	3.680	3.680	3.580	3.630	3.630	41,741
2025-11-05	3.685	3.740	3.605	3.655	3.655	87,498
2025-11-04	3.800	3.945	3.600	3.720	3.720	183,998

← NewerPage 4 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.