OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.400 | 4.400 | 4.160 | 4.255 | 4.255 | 50,421 |
| 2025-05-14 | 4.360 | 4.505 | 4.200 | 4.295 | 4.295 | 53,755 |
| 2025-05-13 | 4.310 | 4.580 | 4.300 | 4.360 | 4.360 | 185,985 |
| 2025-05-12 | 3.990 | 4.390 | 3.900 | 4.215 | 4.215 | 85,359 |
| 2025-05-09 | 4.245 | 4.245 | 4.000 | 4.040 | 4.040 | 27,971 |
| 2025-05-08 | 4.465 | 4.465 | 4.060 | 4.210 | 4.210 | 66,532 |
| 2025-05-07 | 4.075 | 4.470 | 3.895 | 4.415 | 4.415 | 89,175 |
| 2025-05-06 | 3.800 | 4.000 | 3.750 | 4.000 | 4.000 | 91,618 |
| 2025-05-05 | 3.695 | 3.970 | 3.600 | 3.800 | 3.800 | 144,849 |
| 2025-05-02 | 3.660 | 3.715 | 3.500 | 3.695 | 3.695 | 93,682 |
| 2025-04-30 | 3.650 | 3.795 | 3.280 | 3.685 | 3.685 | 52,840 |
| 2025-04-29 | 3.800 | 4.065 | 3.630 | 3.655 | 3.655 | 137,076 |
| 2025-04-28 | 3.830 | 4.000 | 3.735 | 3.795 | 3.795 | 33,378 |
| 2025-04-25 | 3.855 | 3.965 | 3.730 | 3.765 | 3.765 | 47,350 |
| 2025-04-24 | 3.940 | 3.970 | 3.710 | 3.805 | 3.805 | 63,781 |
| 2025-04-23 | 3.930 | 4.135 | 3.810 | 3.950 | 3.950 | 46,718 |
| 2025-04-22 | 4.120 | 4.120 | 3.925 | 4.055 | 4.055 | 52,061 |
| 2025-04-17 | 3.965 | 4.190 | 3.925 | 4.190 | 4.190 | 23,180 |
| 2025-04-16 | 4.195 | 4.195 | 3.910 | 4.115 | 4.115 | 16,333 |
| 2025-04-15 | 4.150 | 4.195 | 3.995 | 4.100 | 4.100 | 26,939 |
| 2025-04-14 | 4.115 | 4.195 | 4.000 | 4.150 | 4.150 | 17,753 |
| 2025-04-11 | 3.890 | 4.170 | 3.890 | 4.125 | 4.125 | 44,697 |
| 2025-04-10 | 4.055 | 4.195 | 3.855 | 3.880 | 3.880 | 101,306 |
| 2025-04-09 | 3.805 | 3.995 | 3.610 | 3.730 | 3.730 | 84,121 |
| 2025-04-08 | 3.905 | 3.985 | 3.680 | 3.910 | 3.910 | 154,619 |
| 2025-04-07 | 3.600 | 3.965 | 3.250 | 3.965 | 3.965 | 278,204 |
| 2025-04-04 | 4.095 | 4.150 | 3.910 | 3.980 | 3.980 | 56,603 |
| 2025-04-03 | 4.300 | 4.300 | 4.020 | 4.045 | 4.045 | 76,335 |
| 2025-04-02 | 4.165 | 4.475 | 3.960 | 4.310 | 4.310 | 181,557 |
| 2025-04-01 | 4.300 | 4.300 | 4.085 | 4.155 | 4.155 | 79,389 |
| 2025-03-31 | 4.200 | 4.285 | 4.115 | 4.195 | 4.195 | 64,551 |
| 2025-03-28 | 4.780 | 4.780 | 4.050 | 4.255 | 4.255 | 439,550 |
| 2025-03-27 | 5.000 | 5.180 | 4.825 | 4.950 | 4.950 | 54,915 |
| 2025-03-26 | 4.875 | 5.220 | 4.825 | 5.000 | 5.000 | 47,240 |
| 2025-03-25 | 4.995 | 4.995 | 4.825 | 4.970 | 4.970 | 24,256 |
| 2025-03-24 | 4.710 | 5.160 | 4.600 | 4.995 | 4.995 | 64,217 |
| 2025-03-21 | 4.895 | 4.965 | 4.640 | 4.735 | 4.735 | 90,759 |
| 2025-03-20 | 4.870 | 4.995 | 4.675 | 4.795 | 4.795 | 87,020 |
| 2025-03-19 | 5.120 | 5.290 | 4.840 | 4.970 | 4.970 | 118,316 |
| 2025-03-18 | 5.320 | 5.320 | 5.050 | 5.200 | 5.200 | 113,034 |
| 2025-03-17 | 4.660 | 5.200 | 4.400 | 5.050 | 5.050 | 158,259 |
| 2025-03-14 | 4.125 | 4.795 | 3.935 | 4.645 | 4.645 | 322,331 |
| 2025-03-13 | 4.080 | 4.145 | 3.990 | 4.125 | 4.125 | 19,639 |
| 2025-03-12 | 4.010 | 4.140 | 3.925 | 4.095 | 4.095 | 41,503 |
| 2025-03-11 | 4.035 | 4.165 | 3.910 | 4.020 | 4.020 | 95,316 |
| 2025-03-10 | 4.025 | 4.160 | 3.940 | 4.120 | 4.120 | 35,731 |
| 2025-03-07 | 3.925 | 4.165 | 3.915 | 4.105 | 4.105 | 65,705 |
| 2025-03-06 | 4.190 | 4.190 | 3.875 | 3.980 | 3.980 | 156,999 |
| 2025-03-05 | 4.390 | 4.390 | 4.190 | 4.210 | 4.210 | 52,698 |
| 2025-03-04 | 4.345 | 4.425 | 4.175 | 4.295 | 4.295 | 63,664 |
| 2025-03-03 | 4.500 | 4.500 | 4.305 | 4.405 | 4.405 | 54,950 |
| 2025-02-28 | 4.750 | 4.750 | 4.410 | 4.575 | 4.575 | 56,977 |
| 2025-02-27 | 4.305 | 4.600 | 4.200 | 4.600 | 4.600 | 138,201 |
| 2025-02-26 | 4.335 | 4.395 | 4.300 | 4.310 | 4.310 | 38,827 |
| 2025-02-25 | 4.275 | 4.370 | 4.230 | 4.345 | 4.345 | 75,472 |
| 2025-02-24 | 4.350 | 4.445 | 4.290 | 4.290 | 4.290 | 73,276 |
| 2025-02-21 | 4.360 | 4.585 | 4.300 | 4.390 | 4.390 | 33,994 |
| 2025-02-20 | 4.310 | 4.775 | 4.310 | 4.475 | 4.475 | 179,635 |
| 2025-02-19 | 4.370 | 4.370 | 4.240 | 4.310 | 4.310 | 32,460 |
| 2025-02-18 | 4.610 | 4.705 | 4.385 | 4.400 | 4.400 | 62,548 |
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.