OptiCept Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 64.600 | 64.600 | 60.500 | 62.500 | 59.023 | 41,059 |
| 2022-04-06 | 65.000 | 66.700 | 63.200 | 64.800 | 61.195 | 30,240 |
| 2022-04-05 | 65.800 | 67.800 | 63.200 | 65.000 | 61.384 | 33,087 |
| 2022-04-04 | 66.400 | 66.800 | 65.000 | 65.800 | 62.140 | 12,712 |
| 2022-04-01 | 66.800 | 67.900 | 64.500 | 66.300 | 62.612 | 30,084 |
| 2022-03-31 | 66.800 | 66.900 | 63.800 | 66.800 | 63.084 | 39,613 |
| 2022-03-30 | 67.300 | 68.800 | 64.000 | 66.900 | 63.178 | 36,221 |
| 2022-03-29 | 66.600 | 67.600 | 65.900 | 67.200 | 63.462 | 32,879 |
| 2022-03-28 | 67.100 | 69.500 | 64.300 | 65.900 | 62.234 | 54,203 |
| 2022-03-25 | 65.000 | 70.600 | 63.200 | 67.000 | 63.273 | 97,400 |
| 2022-03-24 | 61.100 | 65.800 | 59.600 | 64.800 | 61.195 | 125,940 |
| 2022-03-23 | 55.100 | 57.900 | 54.700 | 56.700 | 53.546 | 95,520 |
| 2022-03-22 | 53.600 | 54.700 | 52.100 | 54.700 | 51.657 | 46,302 |
| 2022-03-21 | 48.700 | 51.900 | 47.800 | 51.600 | 48.730 | 59,997 |
| 2022-03-18 | 48.000 | 48.700 | 46.500 | 48.700 | 45.991 | 52,130 |
| 2022-03-17 | 49.550 | 50.900 | 47.700 | 48.000 | 45.330 | 40,286 |
| 2022-03-16 | 46.300 | 49.500 | 46.200 | 49.500 | 46.746 | 69,786 |
| 2022-03-15 | 44.500 | 46.600 | 43.900 | 46.250 | 43.677 | 70,551 |
| 2022-03-14 | 49.550 | 51.300 | 46.150 | 46.950 | 44.338 | 85,265 |
| 2022-03-11 | 45.700 | 50.000 | 44.850 | 49.500 | 46.746 | 127,055 |
| 2022-03-10 | 45.100 | 47.000 | 43.650 | 45.600 | 43.063 | 183,295 |
| 2022-03-09 | 48.500 | 53.800 | 41.550 | 44.150 | 41.694 | 513,420 |
| 2022-03-08 | 43.900 | 50.500 | 43.250 | 48.200 | 45.519 | 99,753 |
| 2022-03-07 | 46.000 | 48.050 | 41.150 | 45.950 | 43.394 | 228,391 |
| 2022-03-04 | 49.950 | 50.300 | 46.000 | 47.000 | 44.385 | 174,518 |
| 2022-03-03 | 53.300 | 54.000 | 50.000 | 51.000 | 48.163 | 64,778 |
| 2022-03-02 | 53.000 | 54.700 | 50.100 | 53.100 | 50.146 | 69,017 |
| 2022-03-01 | 56.400 | 56.400 | 52.500 | 53.000 | 50.052 | 47,514 |
| 2022-02-28 | 55.400 | 56.800 | 53.000 | 56.400 | 53.263 | 59,439 |
| 2022-02-25 | 52.500 | 58.600 | 52.400 | 55.600 | 52.507 | 85,908 |
| 2022-02-24 | 48.100 | 53.600 | 44.150 | 52.000 | 49.107 | 172,459 |
| 2022-02-23 | 57.300 | 58.900 | 53.100 | 55.200 | 52.129 | 69,232 |
| 2022-02-22 | 54.900 | 58.400 | 52.600 | 57.300 | 54.112 | 93,056 |
| 2022-02-21 | 57.100 | 57.800 | 52.600 | 56.000 | 52.885 | 169,105 |
| 2022-02-18 | 59.000 | 59.500 | 57.000 | 58.300 | 55.057 | 93,929 |
| 2022-02-17 | 63.400 | 63.700 | 59.000 | 59.800 | 56.473 | 66,836 |
| 2022-02-16 | 62.100 | 64.600 | 62.000 | 63.300 | 59.779 | 116,995 |
| 2022-02-15 | 59.500 | 62.500 | 57.700 | 61.200 | 57.795 | 67,138 |
| 2022-02-14 | 62.200 | 65.000 | 57.200 | 59.500 | 56.190 | 277,363 |
| 2022-02-11 | 67.900 | 67.900 | 65.600 | 67.200 | 63.462 | 18,259 |
| 2022-02-10 | 68.900 | 69.000 | 66.300 | 68.000 | 64.217 | 35,636 |
| 2022-02-09 | 69.300 | 69.300 | 66.100 | 68.900 | 65.067 | 51,655 |
| 2022-02-08 | 69.900 | 70.000 | 68.300 | 69.400 | 65.539 | 19,114 |
| 2022-02-07 | 70.500 | 71.600 | 68.500 | 70.000 | 66.106 | 21,289 |
| 2022-02-04 | 70.200 | 72.400 | 68.600 | 70.500 | 66.578 | 45,630 |
| 2022-02-03 | 69.900 | 70.200 | 67.200 | 70.100 | 66.200 | 135,178 |
| 2022-02-02 | 71.000 | 72.800 | 68.900 | 70.000 | 66.106 | 36,116 |
| 2022-02-01 | 71.900 | 73.700 | 70.200 | 70.900 | 66.956 | 67,842 |
| 2022-01-31 | 72.300 | 73.700 | 68.800 | 70.000 | 66.106 | 115,134 |
| 2022-01-28 | 70.800 | 73.900 | 70.000 | 72.200 | 68.184 | 79,205 |
| 2022-01-27 | 66.100 | 70.800 | 64.600 | 70.800 | 66.861 | 77,628 |
| 2022-01-26 | 63.800 | 69.600 | 63.700 | 68.100 | 64.312 | 98,934 |
| 2022-01-25 | 63.300 | 66.300 | 62.700 | 63.700 | 60.156 | 130,392 |
| 2022-01-24 | 70.100 | 70.100 | 60.500 | 62.000 | 58.551 | 233,637 |
| 2022-01-21 | 70.100 | 70.200 | 67.700 | 70.000 | 66.106 | 95,509 |
| 2022-01-20 | 70.000 | 72.400 | 68.300 | 71.300 | 67.334 | 39,959 |
| 2022-01-19 | 70.800 | 71.400 | 69.000 | 70.500 | 66.578 | 49,750 |
| 2022-01-18 | 74.600 | 74.600 | 69.500 | 71.400 | 67.428 | 87,612 |
| 2022-01-17 | 75.000 | 75.000 | 69.100 | 74.700 | 70.544 | 140,902 |
| 2022-01-14 | 78.900 | 80.900 | 75.000 | 75.000 | 70.828 | 65,356 |
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.