OptiCept Technologies AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	28.700	30.000	27.500	27.650	26.112	62,572
2022-09-28	28.350	29.850	25.650	28.800	27.198	103,132
2022-09-27	27.300	28.850	27.100	28.150	26.584	40,845
2022-09-26	27.400	27.400	26.700	27.250	25.734	11,322
2022-09-23	27.250	29.250	26.050	27.450	25.923	68,524
2022-09-22	28.750	29.450	26.950	27.200	25.687	49,431
2022-09-21	29.950	29.950	28.300	28.750	27.151	18,998
2022-09-20	31.300	31.500	29.300	29.950	28.284	21,968
2022-09-19	32.000	32.650	29.950	30.600	28.898	55,122
2022-09-16	33.350	33.600	31.550	31.900	30.125	28,203
2022-09-15	31.750	33.500	31.650	33.500	31.636	18,324
2022-09-14	30.750	31.650	30.100	30.500	28.803	30,110
2022-09-13	32.600	33.150	31.050	31.850	30.078	23,934
2022-09-12	32.900	33.800	31.650	32.550	30.739	20,665
2022-09-09	32.800	33.550	32.150	32.900	31.070	35,366
2022-09-08	34.600	35.050	32.800	32.800	30.975	59,417
2022-09-07	36.850	36.850	34.400	34.450	32.534	54,379
2022-09-06	30.200	39.800	30.200	37.100	35.036	176,777
2022-09-05	31.000	31.000	29.050	30.000	28.331	70,254
2022-09-02	32.650	32.750	31.050	31.450	29.700	36,382
2022-09-01	35.400	35.400	31.850	32.750	30.928	87,347
2022-08-31	37.000	37.000	34.750	35.400	33.431	24,934
2022-08-30	37.150	37.300	36.450	36.850	34.800	6,057
2022-08-29	38.400	38.400	36.450	37.150	35.083	17,030
2022-08-26	38.900	38.900	37.800	38.600	36.453	28,008
2022-08-25	37.250	38.450	36.600	38.400	36.264	23,076
2022-08-24	38.550	38.550	35.850	37.250	35.178	39,668
2022-08-23	36.750	39.300	35.800	38.550	36.406	36,100
2022-08-22	37.750	37.800	36.050	36.750	34.706	34,016
2022-08-19	38.450	38.600	37.300	37.450	35.367	25,457
2022-08-18	39.900	39.900	38.400	38.500	36.358	29,889
2022-08-17	40.050	41.100	39.500	39.850	37.633	14,843
2022-08-16	41.150	41.350	39.200	40.000	37.775	41,197
2022-08-15	40.900	41.350	40.300	40.650	38.389	11,054
2022-08-12	41.000	41.000	40.400	40.900	38.625	7,551
2022-08-11	41.100	41.650	40.800	41.000	38.719	12,294
2022-08-10	41.000	41.100	40.150	41.100	38.814	10,447
2022-08-09	42.100	42.550	40.400	41.000	38.719	15,452
2022-08-08	43.000	43.000	41.400	42.100	39.758	29,656
2022-08-05	41.200	44.350	40.350	42.900	40.514	97,301
2022-08-04	41.150	41.700	40.500	41.200	38.908	19,863
2022-08-03	41.400	41.950	40.550	41.000	38.719	8,431
2022-08-02	42.200	42.200	40.600	41.400	39.097	12,119
2022-08-01	43.450	43.550	41.150	42.200	39.852	22,352
2022-07-29	41.000	44.050	41.000	43.500	41.080	32,988
2022-07-28	41.350	42.050	40.700	40.900	38.625	8,683
2022-07-27	41.300	41.800	40.850	41.350	39.050	13,572
2022-07-26	40.800	42.400	40.250	41.300	39.003	30,949
2022-07-25	42.000	42.000	40.100	40.800	38.530	15,374
2022-07-22	40.600	41.750	39.500	41.750	39.427	23,974
2022-07-21	40.700	40.700	39.200	40.000	37.775	23,030
2022-07-20	39.150	41.850	38.500	39.450	37.255	49,311
2022-07-19	39.650	40.000	38.300	39.150	36.972	20,189
2022-07-18	40.100	40.350	38.800	39.900	37.680	39,334
2022-07-15	42.350	42.550	40.050	40.050	37.822	9,402
2022-07-14	43.550	43.850	40.950	40.950	38.672	15,734
2022-07-13	44.300	44.450	41.300	42.100	39.758	15,227
2022-07-12	44.000	44.000	42.000	43.550	41.127	18,863
2022-07-11	44.450	44.450	41.400	43.500	41.080	12,185
2022-07-08	43.250	45.000	42.750	44.400	41.930	34,455

← NewerPage 18 of 21 · 1,257 trading daysOlder →

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.