OptiCept Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	80.200	80.400	78.400	80.200	75.739	24,248
2022-01-12	79.600	81.500	77.800	80.200	75.739	31,406
2022-01-11	80.900	84.000	78.100	79.700	75.266	59,351
2022-01-10	85.000	86.800	79.500	80.900	76.400	137,913
2022-01-07	91.500	91.900	84.100	84.600	79.894	75,733
2022-01-05	88.300	92.000	88.300	92.000	86.882	29,171
2022-01-04	90.100	91.000	87.300	88.300	83.388	38,376
2022-01-03	88.000	90.800	87.900	90.100	85.088	48,008
2021-12-30	86.700	88.300	85.800	87.900	83.010	25,288
2021-12-29	87.000	87.400	84.500	86.700	81.877	32,695
2021-12-28	87.800	87.800	85.200	86.900	82.066	47,852
2021-12-27	86.100	88.600	85.600	87.800	82.916	70,897
2021-12-23	80.400	84.500	80.000	83.600	78.949	26,813
2021-12-22	79.500	81.000	78.200	80.500	76.022	27,132
2021-12-21	78.000	79.800	77.000	79.500	75.077	34,302
2021-12-20	77.900	79.100	76.000	78.600	74.228	36,543
2021-12-17	81.500	81.500	77.700	79.700	75.266	51,178
2021-12-16	81.000	84.200	79.700	81.400	76.872	39,420
2021-12-15	81.700	83.400	79.500	81.400	76.872	35,863
2021-12-14	85.100	85.400	81.000	81.700	77.155	40,405
2021-12-13	83.500	86.000	83.200	84.800	80.083	37,513
2021-12-10	83.100	83.500	80.600	83.200	78.572	28,103
2021-12-09	83.100	84.900	81.200	82.400	77.816	17,537
2021-12-08	82.000	82.800	80.800	82.000	77.438	24,162
2021-12-07	81.000	82.100	80.400	82.000	77.438	46,813
2021-12-06	83.200	83.900	78.800	81.100	76.588	62,222
2021-12-03	84.100	86.500	82.200	83.500	78.855	36,783
2021-12-02	85.600	86.000	81.500	84.000	79.327	52,995
2021-12-01	86.200	86.400	83.600	85.600	80.838	47,620
2021-11-30	85.600	87.500	81.100	86.200	81.405	65,991
2021-11-29	83.600	86.400	82.800	85.600	80.838	57,867
2021-11-26	84.000	85.000	80.000	83.600	78.949	94,353
2021-11-25	83.300	86.500	83.000	86.100	81.310	50,940
2021-11-24	86.700	88.300	82.600	83.300	78.666	60,971
2021-11-23	89.100	89.100	85.600	86.500	81.688	42,600
2021-11-22	91.000	91.100	88.300	89.000	84.049	55,548
2021-11-19	90.000	91.500	88.000	90.600	85.560	142,639
2021-11-18	84.300	91.800	83.100	84.500	79.799	86,261
2021-11-17	84.400	84.700	81.600	83.000	78.383	41,802
2021-11-16	86.700	86.700	82.500	84.400	79.705	62,834
2021-11-15	88.800	89.500	85.200	86.700	81.877	73,825
2021-11-12	84.200	89.300	84.200	88.700	83.766	92,460
2021-11-11	87.900	87.900	83.200	84.100	79.422	100,655
2021-11-10	87.500	94.500	82.600	87.900	83.010	178,576
2021-11-09	88.400	90.500	86.300	87.500	82.632	81,068
2021-11-08	91.300	92.000	88.100	88.700	83.766	76,787
2021-11-05	94.000	94.700	90.300	91.300	86.221	48,131
2021-11-04	87.500	94.900	87.500	92.500	87.354	134,090
2021-11-03	89.200	89.200	86.000	87.400	82.538	92,019
2021-11-02	84.000	89.700	81.200	89.700	84.710	142,165
2021-11-01	76.000	84.000	76.000	82.400	77.816	188,779
2021-10-29	76.900	79.000	75.000	76.000	71.772	108,069
2021-10-28	67.400	79.400	67.400	77.000	72.717	266,752
2021-10-27	64.700	67.600	64.700	67.400	63.651	42,952
2021-10-26	64.000	66.100	63.300	64.700	61.101	44,279
2021-10-25	66.000	66.400	62.600	64.000	60.440	59,095
2021-10-22	65.100	67.000	64.700	66.000	62.328	34,345
2021-10-21	64.400	65.600	62.800	65.000	61.384	33,959
2021-10-20	64.700	64.700	63.000	64.500	60.912	56,265
2021-10-19	64.100	65.700	63.200	64.700	61.101	58,232

← NewerPage 21 of 22 · 1,263 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.