OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 41.500 | 43.200 | 41.350 | 43.200 | 40.797 | 31,572 |
| 2022-07-06 | 41.100 | 42.600 | 41.100 | 42.000 | 39.664 | 9,852 |
| 2022-07-05 | 41.850 | 41.850 | 40.750 | 41.000 | 38.719 | 10,922 |
| 2022-07-04 | 42.300 | 44.950 | 41.200 | 41.850 | 39.522 | 11,059 |
| 2022-07-01 | 42.700 | 42.900 | 41.100 | 42.300 | 39.947 | 11,290 |
| 2022-06-30 | 44.400 | 44.400 | 41.200 | 42.700 | 40.325 | 30,394 |
| 2022-06-29 | 43.000 | 47.800 | 40.200 | 43.800 | 41.363 | 48,327 |
| 2022-06-28 | 44.350 | 44.500 | 41.650 | 42.750 | 40.372 | 7,931 |
| 2022-06-27 | 42.100 | 45.550 | 42.100 | 44.200 | 41.741 | 22,959 |
| 2022-06-23 | 40.800 | 42.950 | 40.050 | 42.050 | 39.711 | 33,994 |
| 2022-06-22 | 41.550 | 41.550 | 39.250 | 40.700 | 38.436 | 31,523 |
| 2022-06-21 | 42.750 | 43.900 | 40.450 | 41.500 | 39.191 | 28,980 |
| 2022-06-20 | 44.000 | 44.000 | 41.500 | 42.700 | 40.325 | 28,327 |
| 2022-06-17 | 42.450 | 43.900 | 41.650 | 42.950 | 40.561 | 19,403 |
| 2022-06-16 | 45.500 | 45.500 | 41.000 | 42.450 | 40.089 | 47,778 |
| 2022-06-15 | 45.800 | 46.000 | 44.600 | 44.750 | 42.261 | 29,984 |
| 2022-06-14 | 46.450 | 48.950 | 45.900 | 46.600 | 44.008 | 26,410 |
| 2022-06-13 | 47.000 | 47.000 | 43.900 | 46.500 | 43.913 | 23,404 |
| 2022-06-10 | 47.000 | 47.450 | 46.000 | 47.000 | 44.385 | 30,608 |
| 2022-06-09 | 47.000 | 47.000 | 46.000 | 46.650 | 44.055 | 10,558 |
| 2022-06-08 | 46.450 | 47.050 | 45.900 | 47.000 | 44.385 | 16,484 |
| 2022-06-07 | 46.550 | 47.200 | 45.900 | 46.450 | 43.866 | 20,774 |
| 2022-06-03 | 47.000 | 47.400 | 46.100 | 46.550 | 43.960 | 9,741 |
| 2022-06-02 | 47.450 | 47.450 | 46.000 | 46.800 | 44.197 | 26,754 |
| 2022-06-01 | 48.000 | 48.000 | 46.100 | 47.450 | 44.810 | 36,501 |
| 2022-05-31 | 50.000 | 50.000 | 47.750 | 48.000 | 45.330 | 37,037 |
| 2022-05-30 | 50.300 | 51.900 | 48.650 | 50.000 | 47.219 | 22,771 |
| 2022-05-27 | 46.850 | 49.950 | 46.650 | 49.800 | 47.030 | 16,838 |
| 2022-05-25 | 47.050 | 47.250 | 46.350 | 46.800 | 44.197 | 4,479 |
| 2022-05-24 | 48.850 | 48.850 | 45.500 | 47.050 | 44.433 | 30,449 |
| 2022-05-23 | 49.300 | 49.750 | 47.950 | 48.850 | 46.133 | 9,995 |
| 2022-05-20 | 48.450 | 49.550 | 47.400 | 49.250 | 46.510 | 19,830 |
| 2022-05-19 | 48.450 | 48.450 | 47.000 | 48.450 | 45.755 | 17,339 |
| 2022-05-18 | 48.950 | 50.000 | 47.550 | 48.450 | 45.755 | 46,859 |
| 2022-05-17 | 49.800 | 49.950 | 47.950 | 49.000 | 46.274 | 20,136 |
| 2022-05-16 | 47.400 | 50.000 | 47.100 | 49.800 | 47.030 | 13,513 |
| 2022-05-13 | 48.750 | 50.700 | 46.650 | 48.700 | 45.991 | 35,749 |
| 2022-05-12 | 48.500 | 49.000 | 46.500 | 48.700 | 45.991 | 20,397 |
| 2022-05-11 | 48.000 | 49.550 | 46.100 | 49.200 | 46.463 | 44,701 |
| 2022-05-10 | 48.300 | 49.900 | 47.100 | 47.450 | 44.810 | 41,747 |
| 2022-05-09 | 52.000 | 52.000 | 47.400 | 48.250 | 45.566 | 71,048 |
| 2022-05-06 | 54.900 | 55.000 | 52.000 | 53.300 | 50.335 | 69,519 |
| 2022-05-05 | 58.100 | 59.400 | 55.200 | 56.500 | 53.357 | 53,903 |
| 2022-05-04 | 60.000 | 60.000 | 57.100 | 58.100 | 54.868 | 14,367 |
| 2022-05-03 | 60.600 | 60.600 | 56.100 | 60.000 | 56.662 | 33,899 |
| 2022-05-02 | 61.800 | 61.800 | 55.000 | 60.600 | 57.229 | 41,201 |
| 2022-04-29 | 59.200 | 61.800 | 58.300 | 61.800 | 58.362 | 46,545 |
| 2022-04-28 | 60.100 | 63.000 | 57.100 | 59.400 | 56.096 | 66,917 |
| 2022-04-27 | 56.200 | 63.800 | 54.000 | 60.000 | 56.662 | 153,314 |
| 2022-04-26 | 58.400 | 59.000 | 54.000 | 56.400 | 53.263 | 47,889 |
| 2022-04-25 | 57.000 | 58.400 | 53.400 | 58.400 | 55.151 | 45,192 |
| 2022-04-22 | 57.000 | 58.000 | 55.900 | 57.000 | 53.829 | 37,728 |
| 2022-04-21 | 58.900 | 58.900 | 55.500 | 58.000 | 54.774 | 46,499 |
| 2022-04-20 | 57.400 | 59.000 | 55.600 | 59.000 | 55.718 | 43,004 |
| 2022-04-19 | 58.300 | 61.000 | 52.100 | 58.900 | 55.623 | 67,137 |
| 2022-04-14 | 58.900 | 60.900 | 56.500 | 58.500 | 55.246 | 13,079 |
| 2022-04-13 | 58.500 | 59.000 | 55.700 | 59.000 | 55.718 | 44,878 |
| 2022-04-12 | 59.300 | 59.300 | 57.100 | 58.100 | 54.868 | 30,363 |
| 2022-04-11 | 62.300 | 63.300 | 58.000 | 59.400 | 56.096 | 50,728 |
| 2022-04-08 | 62.400 | 62.400 | 60.600 | 62.000 | 58.551 | 18,885 |
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.