OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.070 | 5.090 | 4.965 | 5.030 | 5.030 | 53,694 |
| 2024-11-14 | 5.010 | 5.140 | 4.915 | 5.000 | 5.000 | 165,396 |
| 2024-11-13 | 4.980 | 5.070 | 4.900 | 5.020 | 5.020 | 66,983 |
| 2024-11-12 | 5.000 | 5.100 | 4.915 | 5.010 | 5.010 | 168,318 |
| 2024-11-11 | 5.060 | 5.200 | 4.870 | 4.880 | 4.880 | 64,609 |
| 2024-11-08 | 5.050 | 5.310 | 5.050 | 5.120 | 5.120 | 48,272 |
| 2024-11-07 | 5.070 | 5.350 | 4.990 | 5.250 | 5.250 | 173,249 |
| 2024-11-06 | 5.090 | 5.110 | 4.995 | 5.030 | 5.023 | 38,305 |
| 2024-11-05 | 5.090 | 5.150 | 4.980 | 5.110 | 5.103 | 99,218 |
| 2024-11-04 | 5.200 | 5.380 | 5.060 | 5.170 | 5.163 | 75,756 |
| 2024-11-01 | 5.180 | 5.390 | 5.170 | 5.280 | 5.273 | 21,530 |
| 2024-10-31 | 5.440 | 5.450 | 5.240 | 5.310 | 5.303 | 87,142 |
| 2024-10-30 | 5.400 | 5.470 | 5.240 | 5.460 | 5.452 | 39,599 |
| 2024-10-29 | 5.360 | 5.400 | 5.220 | 5.400 | 5.392 | 63,401 |
| 2024-10-28 | 5.230 | 5.590 | 5.230 | 5.400 | 5.392 | 131,787 |
| 2024-10-25 | 5.420 | 5.420 | 5.200 | 5.200 | 5.193 | 79,032 |
| 2024-10-24 | 5.400 | 5.490 | 5.290 | 5.420 | 5.412 | 52,837 |
| 2024-10-23 | 5.480 | 5.600 | 5.280 | 5.390 | 5.382 | 103,837 |
| 2024-10-22 | 5.370 | 5.740 | 5.350 | 5.480 | 5.472 | 124,583 |
| 2024-10-21 | 5.740 | 5.740 | 5.280 | 5.370 | 5.362 | 260,135 |
| 2024-10-18 | 5.900 | 6.070 | 5.440 | 5.740 | 5.732 | 1,556,453 |
| 2024-10-17 | 7.130 | 8.380 | 6.930 | 7.540 | 7.529 | 474,634 |
| 2024-10-16 | 6.390 | 7.380 | 6.330 | 7.130 | 7.120 | 230,764 |
| 2024-10-15 | 6.090 | 6.880 | 5.950 | 6.400 | 6.391 | 152,522 |
| 2024-10-14 | 6.110 | 6.330 | 5.960 | 6.090 | 6.081 | 26,371 |
| 2024-10-11 | 5.940 | 6.420 | 5.890 | 6.110 | 6.101 | 92,719 |
| 2024-10-10 | 5.980 | 6.160 | 5.900 | 5.940 | 5.932 | 31,462 |
| 2024-10-09 | 6.300 | 6.300 | 5.830 | 5.990 | 5.982 | 27,648 |
| 2024-10-08 | 6.140 | 6.240 | 5.980 | 6.090 | 6.081 | 9,768 |
| 2024-10-07 | 6.200 | 6.360 | 6.010 | 6.140 | 6.131 | 39,735 |
| 2024-10-04 | 6.190 | 6.190 | 5.950 | 6.080 | 6.071 | 44,495 |
| 2024-10-03 | 5.880 | 6.180 | 5.820 | 6.140 | 6.131 | 36,045 |
| 2024-10-02 | 6.000 | 6.090 | 5.820 | 5.880 | 5.872 | 59,629 |
| 2024-10-01 | 5.990 | 6.120 | 5.880 | 6.000 | 5.992 | 17,441 |
| 2024-09-30 | 5.900 | 6.130 | 5.810 | 5.880 | 5.872 | 71,963 |
| 2024-09-27 | 6.000 | 6.280 | 5.740 | 5.800 | 5.792 | 88,507 |
| 2024-09-26 | 6.060 | 6.220 | 5.920 | 5.960 | 5.952 | 58,071 |
| 2024-09-25 | 5.900 | 6.100 | 5.900 | 6.050 | 6.041 | 66,262 |
| 2024-09-24 | 5.700 | 6.140 | 5.700 | 5.900 | 5.892 | 23,851 |
| 2024-09-23 | 6.190 | 6.190 | 5.700 | 5.850 | 5.842 | 45,954 |
| 2024-09-20 | 6.320 | 6.500 | 6.000 | 6.080 | 6.071 | 57,339 |
| 2024-09-19 | 6.230 | 6.480 | 6.120 | 6.320 | 6.311 | 59,383 |
| 2024-09-18 | 5.670 | 6.280 | 5.500 | 6.160 | 6.151 | 143,767 |
| 2024-09-17 | 6.110 | 6.260 | 5.680 | 5.680 | 5.672 | 72,721 |
| 2024-09-16 | 6.370 | 6.490 | 6.000 | 6.120 | 6.111 | 92,268 |
| 2024-09-13 | 6.740 | 6.750 | 6.360 | 6.360 | 6.351 | 75,618 |
| 2024-09-12 | 6.350 | 6.790 | 5.570 | 6.750 | 6.740 | 282,127 |
| 2024-09-11 | 6.990 | 7.240 | 6.660 | 6.710 | 6.701 | 117,944 |
| 2024-09-10 | 7.010 | 7.500 | 6.710 | 6.960 | 6.950 | 249,945 |
| 2024-09-09 | 6.710 | 7.340 | 6.710 | 6.900 | 6.890 | 302,664 |
| 2024-09-06 | 5.720 | 6.450 | 5.330 | 6.410 | 6.401 | 275,327 |
| 2024-09-05 | 5.680 | 5.850 | 5.600 | 5.610 | 5.602 | 36,798 |
| 2024-09-04 | 5.920 | 5.920 | 5.540 | 5.680 | 5.672 | 54,249 |
| 2024-09-03 | 6.160 | 6.160 | 5.740 | 5.810 | 5.802 | 56,496 |
| 2024-09-02 | 5.970 | 6.140 | 5.840 | 5.990 | 5.982 | 46,508 |
| 2024-08-30 | 6.020 | 6.290 | 5.800 | 5.970 | 5.962 | 167,181 |
| 2024-08-29 | 5.690 | 6.330 | 5.690 | 6.030 | 6.021 | 231,436 |
| 2024-08-28 | 5.950 | 6.000 | 5.610 | 5.610 | 5.602 | 81,633 |
| 2024-08-27 | 6.120 | 6.200 | 5.900 | 5.990 | 5.982 | 89,268 |
| 2024-08-26 | 5.990 | 6.180 | 5.910 | 6.040 | 6.031 | 42,023 |
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.