OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.680 | 4.725 | 4.480 | 4.610 | 4.610 | 26,479 |
| 2025-02-14 | 4.285 | 4.685 | 4.255 | 4.685 | 4.685 | 117,931 |
| 2025-02-13 | 4.300 | 4.300 | 4.215 | 4.280 | 4.280 | 64,849 |
| 2025-02-12 | 4.295 | 4.300 | 4.210 | 4.300 | 4.300 | 75,117 |
| 2025-02-11 | 4.300 | 4.300 | 4.215 | 4.255 | 4.255 | 70,004 |
| 2025-02-10 | 4.310 | 4.415 | 4.170 | 4.415 | 4.415 | 115,881 |
| 2025-02-07 | 4.285 | 4.355 | 4.210 | 4.275 | 4.275 | 79,250 |
| 2025-02-06 | 4.395 | 4.400 | 4.250 | 4.310 | 4.310 | 53,597 |
| 2025-02-05 | 4.435 | 4.590 | 4.330 | 4.385 | 4.385 | 32,154 |
| 2025-02-04 | 4.275 | 4.540 | 4.275 | 4.435 | 4.435 | 33,172 |
| 2025-02-03 | 4.295 | 4.390 | 4.140 | 4.280 | 4.280 | 180,181 |
| 2025-01-31 | 4.395 | 4.505 | 4.345 | 4.385 | 4.385 | 42,056 |
| 2025-01-30 | 4.600 | 4.600 | 4.305 | 4.470 | 4.470 | 136,912 |
| 2025-01-29 | 4.590 | 4.700 | 4.550 | 4.570 | 4.570 | 47,901 |
| 2025-01-28 | 4.475 | 4.595 | 4.410 | 4.590 | 4.590 | 61,141 |
| 2025-01-27 | 4.335 | 4.490 | 4.230 | 4.475 | 4.475 | 146,243 |
| 2025-01-24 | 4.575 | 4.575 | 4.315 | 4.385 | 4.385 | 244,209 |
| 2025-01-23 | 4.495 | 4.590 | 4.430 | 4.450 | 4.450 | 28,522 |
| 2025-01-22 | 4.470 | 4.550 | 4.430 | 4.450 | 4.450 | 61,707 |
| 2025-01-21 | 4.640 | 4.640 | 4.480 | 4.520 | 4.520 | 158,317 |
| 2025-01-20 | 5.010 | 5.090 | 4.565 | 4.650 | 4.650 | 146,473 |
| 2025-01-17 | 5.190 | 5.320 | 4.960 | 5.000 | 5.000 | 217,341 |
| 2025-01-16 | 4.315 | 5.150 | 4.225 | 4.945 | 4.945 | 286,792 |
| 2025-01-15 | 4.380 | 4.455 | 4.315 | 4.365 | 4.365 | 81,770 |
| 2025-01-14 | 4.420 | 4.500 | 4.370 | 4.415 | 4.415 | 83,407 |
| 2025-01-13 | 4.450 | 4.545 | 4.375 | 4.475 | 4.475 | 106,813 |
| 2025-01-10 | 4.425 | 4.580 | 4.425 | 4.445 | 4.445 | 44,200 |
| 2025-01-09 | 4.620 | 4.660 | 4.400 | 4.515 | 4.515 | 175,114 |
| 2025-01-08 | 4.780 | 4.795 | 4.615 | 4.680 | 4.680 | 179,235 |
| 2025-01-07 | 4.965 | 4.965 | 4.785 | 4.795 | 4.795 | 40,507 |
| 2025-01-03 | 4.870 | 4.945 | 4.840 | 4.900 | 4.900 | 20,368 |
| 2025-01-02 | 4.955 | 5.090 | 4.850 | 4.875 | 4.875 | 42,008 |
| 2024-12-30 | 5.040 | 5.210 | 4.920 | 4.960 | 4.960 | 40,994 |
| 2024-12-27 | 4.995 | 5.340 | 4.990 | 5.060 | 5.060 | 32,667 |
| 2024-12-23 | 4.840 | 4.975 | 4.840 | 4.950 | 4.950 | 39,110 |
| 2024-12-20 | 4.840 | 4.840 | 4.665 | 4.840 | 4.840 | 58,647 |
| 2024-12-19 | 4.905 | 4.935 | 4.800 | 4.840 | 4.840 | 87,147 |
| 2024-12-18 | 4.930 | 5.030 | 4.905 | 4.980 | 4.980 | 114,326 |
| 2024-12-17 | 4.985 | 4.990 | 4.905 | 4.925 | 4.925 | 59,392 |
| 2024-12-16 | 5.030 | 5.030 | 4.910 | 4.980 | 4.980 | 60,625 |
| 2024-12-13 | 5.000 | 5.110 | 4.960 | 5.060 | 5.060 | 15,081 |
| 2024-12-12 | 5.210 | 5.210 | 4.900 | 5.000 | 5.000 | 139,183 |
| 2024-12-11 | 5.260 | 5.260 | 5.090 | 5.210 | 5.210 | 78,585 |
| 2024-12-10 | 5.290 | 5.340 | 5.140 | 5.270 | 5.270 | 100,081 |
| 2024-12-09 | 5.040 | 5.300 | 5.040 | 5.200 | 5.200 | 218,242 |
| 2024-12-06 | 5.000 | 5.050 | 4.945 | 4.960 | 4.960 | 19,895 |
| 2024-12-05 | 4.905 | 5.040 | 4.905 | 5.010 | 5.010 | 96,703 |
| 2024-12-04 | 4.895 | 5.050 | 4.895 | 4.935 | 4.935 | 94,931 |
| 2024-12-03 | 5.000 | 5.010 | 4.885 | 4.885 | 4.885 | 64,289 |
| 2024-12-02 | 4.970 | 5.050 | 4.915 | 5.000 | 5.000 | 145,339 |
| 2024-11-29 | 5.090 | 5.090 | 4.925 | 5.050 | 5.050 | 81,491 |
| 2024-11-28 | 5.000 | 5.070 | 4.905 | 5.070 | 5.070 | 28,789 |
| 2024-11-27 | 5.020 | 5.090 | 4.880 | 4.995 | 4.995 | 65,049 |
| 2024-11-26 | 5.080 | 5.200 | 4.990 | 5.100 | 5.100 | 168,922 |
| 2024-11-25 | 5.070 | 5.370 | 4.940 | 5.070 | 5.070 | 357,744 |
| 2024-11-22 | 5.000 | 5.140 | 4.980 | 5.070 | 5.070 | 105,417 |
| 2024-11-21 | 5.030 | 5.100 | 4.930 | 5.000 | 5.000 | 28,739 |
| 2024-11-20 | 4.955 | 5.490 | 4.955 | 5.040 | 5.040 | 172,211 |
| 2024-11-19 | 4.920 | 4.990 | 4.800 | 4.955 | 4.955 | 100,176 |
| 2024-11-18 | 5.030 | 5.030 | 4.800 | 4.955 | 4.955 | 150,390 |
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.