OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.795 | 3.850 | 3.770 | 3.800 | 3.800 | 33,747 |
| 2025-10-31 | 3.850 | 3.850 | 3.765 | 3.795 | 3.795 | 10,803 |
| 2025-10-30 | 3.895 | 4.055 | 3.815 | 3.850 | 3.850 | 104,024 |
| 2025-10-29 | 3.920 | 3.995 | 3.835 | 3.880 | 3.880 | 65,196 |
| 2025-10-28 | 4.070 | 4.205 | 3.915 | 3.950 | 3.950 | 41,527 |
| 2025-10-27 | 4.355 | 4.375 | 3.960 | 4.065 | 4.065 | 91,432 |
| 2025-10-24 | 3.945 | 4.480 | 3.750 | 4.195 | 4.195 | 184,883 |
| 2025-10-23 | 3.790 | 3.815 | 3.640 | 3.805 | 3.805 | 65,561 |
| 2025-10-22 | 3.805 | 4.095 | 3.575 | 3.775 | 3.775 | 135,438 |
| 2025-10-21 | 3.860 | 3.975 | 3.700 | 3.790 | 3.790 | 132,805 |
| 2025-10-20 | 3.750 | 4.185 | 3.660 | 4.185 | 4.185 | 37,490 |
| 2025-10-17 | 3.605 | 3.755 | 3.520 | 3.755 | 3.755 | 87,381 |
| 2025-10-16 | 3.645 | 3.895 | 3.610 | 3.690 | 3.690 | 117,175 |
| 2025-10-15 | 3.710 | 3.805 | 3.650 | 3.715 | 3.715 | 91,286 |
| 2025-10-14 | 3.760 | 3.760 | 3.600 | 3.750 | 3.750 | 36,138 |
| 2025-10-13 | 3.750 | 3.990 | 3.725 | 3.760 | 3.760 | 57,524 |
| 2025-10-10 | 3.910 | 3.985 | 3.800 | 3.845 | 3.845 | 91,242 |
| 2025-10-09 | 3.905 | 3.985 | 3.700 | 3.905 | 3.905 | 186,313 |
| 2025-10-08 | 4.045 | 4.050 | 3.950 | 4.005 | 4.005 | 39,562 |
| 2025-10-07 | 3.975 | 4.080 | 3.950 | 4.050 | 4.050 | 51,286 |
| 2025-10-06 | 4.160 | 4.160 | 3.950 | 3.995 | 3.995 | 204,029 |
| 2025-10-03 | 4.290 | 4.345 | 4.115 | 4.190 | 4.190 | 65,464 |
| 2025-10-02 | 4.230 | 4.375 | 4.190 | 4.300 | 4.300 | 98,033 |
| 2025-10-01 | 4.160 | 4.370 | 4.060 | 4.360 | 4.360 | 144,193 |
| 2025-09-30 | 4.280 | 4.395 | 4.095 | 4.165 | 4.165 | 178,400 |
| 2025-09-29 | 4.395 | 4.495 | 4.185 | 4.275 | 4.275 | 94,746 |
| 2025-09-26 | 4.485 | 4.540 | 4.315 | 4.385 | 4.385 | 103,243 |
| 2025-09-25 | 4.600 | 4.715 | 4.325 | 4.380 | 4.380 | 174,908 |
| 2025-09-24 | 4.510 | 4.610 | 4.450 | 4.495 | 4.495 | 52,552 |
| 2025-09-23 | 4.475 | 4.755 | 4.405 | 4.540 | 4.540 | 183,631 |
| 2025-09-22 | 4.710 | 4.875 | 4.455 | 4.770 | 4.770 | 106,049 |
| 2025-09-19 | 4.720 | 4.765 | 4.580 | 4.700 | 4.700 | 63,614 |
| 2025-09-18 | 4.650 | 4.700 | 4.470 | 4.685 | 4.685 | 125,799 |
| 2025-09-17 | 4.800 | 4.900 | 4.650 | 4.710 | 4.710 | 64,163 |
| 2025-09-16 | 5.000 | 5.030 | 4.750 | 4.800 | 4.800 | 111,700 |
| 2025-09-15 | 5.260 | 5.470 | 4.900 | 5.070 | 5.070 | 231,350 |
| 2025-09-12 | 5.110 | 5.340 | 4.940 | 5.340 | 5.340 | 162,042 |
| 2025-09-11 | 5.270 | 5.270 | 4.980 | 5.000 | 5.000 | 87,605 |
| 2025-09-10 | 5.450 | 5.450 | 5.150 | 5.260 | 5.260 | 83,687 |
| 2025-09-09 | 5.300 | 5.390 | 5.090 | 5.250 | 5.250 | 78,783 |
| 2025-09-08 | 5.100 | 5.480 | 5.100 | 5.300 | 5.300 | 159,275 |
| 2025-09-05 | 5.100 | 5.380 | 4.980 | 5.080 | 5.080 | 159,280 |
| 2025-09-04 | 4.735 | 5.150 | 4.735 | 5.020 | 5.020 | 148,928 |
| 2025-09-03 | 4.620 | 4.890 | 4.620 | 4.750 | 4.750 | 79,555 |
| 2025-09-02 | 4.880 | 4.880 | 4.530 | 4.530 | 4.530 | 126,689 |
| 2025-09-01 | 5.180 | 5.190 | 4.880 | 4.985 | 4.985 | 78,148 |
| 2025-08-29 | 4.955 | 5.230 | 4.605 | 5.120 | 5.120 | 206,478 |
| 2025-08-28 | 4.975 | 5.170 | 4.400 | 4.960 | 4.960 | 891,036 |
| 2025-08-27 | 5.990 | 6.240 | 5.380 | 5.500 | 5.500 | 431,435 |
| 2025-08-26 | 6.060 | 6.440 | 5.680 | 6.000 | 6.000 | 409,916 |
| 2025-08-25 | 5.430 | 6.240 | 5.430 | 6.080 | 6.080 | 742,185 |
| 2025-08-22 | 5.250 | 5.390 | 5.020 | 5.250 | 5.250 | 389,711 |
| 2025-08-21 | 4.680 | 6.770 | 4.660 | 5.310 | 5.310 | 204,901 |
| 2025-08-20 | 4.630 | 4.830 | 4.580 | 4.630 | 4.630 | 138,597 |
| 2025-08-19 | 4.560 | 4.745 | 4.560 | 4.655 | 4.655 | 64,187 |
| 2025-08-18 | 4.725 | 4.795 | 4.555 | 4.645 | 4.645 | 52,430 |
| 2025-08-15 | 4.720 | 4.800 | 4.555 | 4.700 | 4.700 | 191,181 |
| 2025-08-14 | 4.450 | 4.700 | 4.435 | 4.650 | 4.650 | 178,890 |
| 2025-08-13 | 4.560 | 4.560 | 4.250 | 4.410 | 4.410 | 266,811 |
| 2025-08-12 | 4.680 | 4.855 | 4.560 | 4.650 | 4.650 | 56,405 |
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.