OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.555 | 4.860 | 4.440 | 4.680 | 4.680 | 132,022 |
| 2025-08-08 | 4.600 | 4.960 | 4.500 | 4.595 | 4.595 | 241,506 |
| 2025-08-07 | 4.195 | 4.705 | 4.195 | 4.615 | 4.615 | 505,925 |
| 2025-08-06 | 4.005 | 4.220 | 3.990 | 4.175 | 4.175 | 278,955 |
| 2025-08-05 | 4.010 | 4.100 | 3.830 | 4.005 | 4.005 | 117,186 |
| 2025-08-04 | 3.600 | 4.140 | 3.465 | 4.000 | 4.000 | 413,791 |
| 2025-08-01 | 3.600 | 3.600 | 3.445 | 3.495 | 3.495 | 47,604 |
| 2025-07-31 | 3.500 | 3.575 | 3.455 | 3.530 | 3.530 | 49,204 |
| 2025-07-30 | 3.645 | 3.715 | 3.470 | 3.500 | 3.500 | 63,335 |
| 2025-07-29 | 3.575 | 3.735 | 3.540 | 3.600 | 3.600 | 77,596 |
| 2025-07-28 | 3.700 | 3.720 | 3.350 | 3.570 | 3.570 | 294,377 |
| 2025-07-25 | 3.575 | 3.710 | 3.560 | 3.620 | 3.620 | 169,882 |
| 2025-07-24 | 3.695 | 3.880 | 3.535 | 3.575 | 3.575 | 151,966 |
| 2025-07-23 | 3.555 | 3.730 | 3.455 | 3.695 | 3.695 | 205,815 |
| 2025-07-22 | 3.585 | 3.660 | 3.455 | 3.530 | 3.530 | 81,860 |
| 2025-07-21 | 3.660 | 3.745 | 3.535 | 3.595 | 3.595 | 155,920 |
| 2025-07-18 | 3.785 | 3.785 | 3.540 | 3.615 | 3.615 | 120,752 |
| 2025-07-17 | 3.515 | 3.890 | 3.515 | 3.690 | 3.690 | 88,612 |
| 2025-07-16 | 3.650 | 3.820 | 3.560 | 3.730 | 3.730 | 209,636 |
| 2025-07-15 | 3.785 | 3.890 | 3.500 | 3.780 | 3.780 | 164,514 |
| 2025-07-14 | 3.895 | 3.895 | 3.750 | 3.750 | 3.750 | 66,158 |
| 2025-07-11 | 3.965 | 3.965 | 3.765 | 3.780 | 3.780 | 176,496 |
| 2025-07-10 | 3.895 | 4.090 | 3.850 | 3.980 | 3.980 | 86,416 |
| 2025-07-09 | 4.190 | 4.190 | 3.860 | 3.940 | 3.940 | 184,043 |
| 2025-07-08 | 3.980 | 4.145 | 3.835 | 4.095 | 4.095 | 128,750 |
| 2025-07-07 | 3.835 | 4.005 | 3.800 | 3.985 | 3.985 | 213,340 |
| 2025-07-04 | 3.890 | 3.915 | 3.830 | 3.835 | 3.835 | 62,024 |
| 2025-07-03 | 3.980 | 3.980 | 3.865 | 3.920 | 3.920 | 22,422 |
| 2025-07-02 | 3.805 | 3.980 | 3.800 | 3.935 | 3.935 | 60,130 |
| 2025-07-01 | 3.800 | 3.925 | 3.800 | 3.815 | 3.815 | 41,140 |
| 2025-06-30 | 3.820 | 3.985 | 3.810 | 3.855 | 3.855 | 95,113 |
| 2025-06-27 | 3.855 | 3.995 | 3.765 | 3.820 | 3.820 | 108,289 |
| 2025-06-26 | 3.945 | 4.005 | 3.730 | 3.875 | 3.875 | 159,735 |
| 2025-06-25 | 4.285 | 4.285 | 3.840 | 3.935 | 3.935 | 193,042 |
| 2025-06-24 | 4.230 | 4.300 | 4.020 | 4.080 | 4.080 | 135,296 |
| 2025-06-23 | 4.370 | 4.490 | 4.130 | 4.265 | 4.265 | 248,873 |
| 2025-06-19 | 4.250 | 4.490 | 4.240 | 4.435 | 4.435 | 426,053 |
| 2025-06-18 | 4.025 | 4.170 | 4.005 | 4.165 | 4.165 | 57,278 |
| 2025-06-17 | 4.050 | 4.110 | 3.990 | 4.055 | 4.055 | 94,964 |
| 2025-06-16 | 3.875 | 4.080 | 3.845 | 4.080 | 4.080 | 403,547 |
| 2025-06-13 | 3.755 | 3.885 | 3.680 | 3.760 | 3.760 | 174,459 |
| 2025-06-12 | 3.885 | 3.885 | 3.670 | 3.755 | 3.755 | 103,638 |
| 2025-06-11 | 3.960 | 3.990 | 3.770 | 3.900 | 3.900 | 177,982 |
| 2025-06-10 | 3.995 | 4.080 | 3.955 | 4.005 | 4.005 | 44,254 |
| 2025-06-09 | 4.040 | 4.180 | 3.995 | 4.085 | 4.085 | 84,296 |
| 2025-06-05 | 4.150 | 4.150 | 3.980 | 4.040 | 4.040 | 45,916 |
| 2025-06-04 | 3.980 | 4.295 | 3.950 | 4.100 | 4.100 | 180,980 |
| 2025-06-03 | 3.985 | 4.000 | 3.905 | 3.985 | 3.985 | 61,384 |
| 2025-06-02 | 4.050 | 4.130 | 3.955 | 4.005 | 4.005 | 79,511 |
| 2025-05-30 | 4.050 | 4.130 | 3.900 | 4.050 | 4.050 | 98,695 |
| 2025-05-28 | 4.040 | 4.055 | 3.890 | 4.045 | 4.045 | 65,520 |
| 2025-05-27 | 4.140 | 4.180 | 4.035 | 4.100 | 4.100 | 18,746 |
| 2025-05-26 | 4.170 | 4.170 | 4.010 | 4.140 | 4.140 | 91,422 |
| 2025-05-23 | 4.400 | 4.400 | 4.020 | 4.175 | 4.175 | 28,405 |
| 2025-05-22 | 4.400 | 4.400 | 4.120 | 4.200 | 4.200 | 82,680 |
| 2025-05-21 | 4.180 | 4.450 | 4.080 | 4.220 | 4.220 | 73,894 |
| 2025-05-20 | 4.290 | 4.290 | 3.870 | 4.180 | 4.180 | 123,689 |
| 2025-05-19 | 4.335 | 4.350 | 4.060 | 4.100 | 4.100 | 74,175 |
| 2025-05-16 | 4.255 | 4.445 | 4.160 | 4.335 | 4.335 | 81,060 |
| 2025-05-15 | 4.400 | 4.400 | 4.160 | 4.255 | 4.255 | 50,421 |
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.