OptiCept Technologies AB (publ) (STO:OPTI)
Sweden · Delayed Price · Currency is SEK 2.175
+0.135 (6.62%)
Mar 25, 2026, 5:23 PM CET
OptiCept Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.03 | 2.18 | 1.96 | 2.16 | - | 5.64% | 1,102,651 |
| Mar 24, 2026 | 2.00 | 2.16 | 1.97 | 2.04 | 2.04 | -0.24% | 221,299 |
| Mar 23, 2026 | 2.00 | 2.29 | 1.91 | 2.05 | 2.05 | 0.25% | 780,317 |
| Mar 20, 2026 | 2.18 | 2.41 | 1.98 | 2.04 | 2.04 | -6.42% | 330,705 |
| Mar 19, 2026 | 2.30 | 2.30 | 2.15 | 2.18 | 2.18 | -5.22% | 176,380 |
| Mar 18, 2026 | 2.48 | 2.49 | 2.25 | 2.30 | 2.30 | -7.26% | 360,235 |
| Mar 17, 2026 | 2.62 | 2.62 | 2.35 | 2.48 | 2.48 | -5.88% | 296,251 |
| Mar 16, 2026 | 2.69 | 2.79 | 2.36 | 2.64 | 2.64 | -1.68% | 756,731 |
| Mar 13, 2026 | 2.56 | 2.85 | 2.20 | 2.68 | 2.68 | 11.67% | 984,697 |
| Mar 12, 2026 | 2.23 | 2.68 | 2.00 | 2.40 | 2.40 | 7.87% | 1,453,375 |
| Mar 11, 2026 | 2.20 | 2.25 | 2.13 | 2.23 | 2.23 | 0.45% | 131,619 |
| Mar 10, 2026 | 2.29 | 2.48 | 2.13 | 2.22 | 2.22 | -1.34% | 450,363 |
| Mar 9, 2026 | 2.28 | 2.60 | 2.09 | 2.25 | 2.25 | 33.31% | 1,398,261 |
| Mar 6, 2026 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -2.32% | 59,151 |
| Mar 5, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 0.70% | 46,042 |
| Mar 4, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | -1.04% | 141,558 |
| Mar 3, 2026 | 1.70 | 1.76 | 1.66 | 1.73 | 1.73 | 1.88% | 67,619 |
| Mar 2, 2026 | 1.72 | 1.78 | 1.60 | 1.70 | 1.70 | -2.64% | 203,864 |
| Feb 27, 2026 | 1.70 | 1.82 | 1.68 | 1.74 | 1.74 | 1.40% | 124,292 |
| Feb 26, 2026 | 1.80 | 1.82 | 1.68 | 1.72 | 1.72 | -2.93% | 105,302 |
| Feb 25, 2026 | 1.75 | 1.85 | 1.74 | 1.77 | 1.77 | 1.26% | 80,102 |
| Feb 24, 2026 | 1.87 | 1.87 | 1.73 | 1.75 | 1.75 | -6.62% | 94,380 |
| Feb 23, 2026 | 1.78 | 1.97 | 1.78 | 1.87 | 1.87 | 2.74% | 59,353 |
| Feb 20, 2026 | 1.67 | 1.89 | 1.65 | 1.82 | 1.82 | 7.29% | 194,501 |
| Feb 19, 2026 | 1.85 | 1.91 | 1.70 | 1.70 | 1.70 | -8.01% | 112,534 |
| Feb 18, 2026 | 1.69 | 1.90 | 1.66 | 1.85 | 1.85 | 6.33% | 184,480 |
| Feb 17, 2026 | 1.76 | 1.84 | 1.68 | 1.74 | 1.74 | -1.59% | 132,440 |
| Feb 16, 2026 | 1.81 | 1.98 | 1.70 | 1.77 | 1.77 | -2.11% | 211,574 |
| Feb 13, 2026 | 2.14 | 2.14 | 1.74 | 1.80 | 1.80 | -4.85% | 232,896 |
| Feb 12, 2026 | 2.00 | 2.06 | 1.88 | 1.90 | 1.90 | -5.20% | 165,771 |
| Feb 11, 2026 | 2.01 | 2.09 | 1.98 | 2.00 | 2.00 | -1.96% | 189,973 |
| Feb 10, 2026 | 2.05 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 116,582 |
| Feb 9, 2026 | 2.08 | 2.19 | 2.00 | 2.08 | 2.08 | - | 247,183 |
| Feb 6, 2026 | 2.28 | 2.28 | 2.00 | 2.08 | 2.08 | -5.88% | 317,700 |
| Feb 5, 2026 | 2.28 | 2.28 | 2.13 | 2.21 | 2.21 | -1.34% | 98,107 |
| Feb 4, 2026 | 2.24 | 2.25 | 2.16 | 2.24 | 2.24 | -0.44% | 110,033 |
| Feb 3, 2026 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | -2.17% | 133,373 |
| Feb 2, 2026 | 2.28 | 2.40 | 2.22 | 2.30 | 2.30 | 1.77% | 166,472 |
| Jan 30, 2026 | 2.32 | 2.37 | 2.17 | 2.26 | 2.26 | -2.59% | 136,976 |
| Jan 29, 2026 | 2.46 | 2.50 | 2.00 | 2.32 | 2.32 | -7.20% | 141,931 |
| Jan 28, 2026 | 2.60 | 2.60 | 2.35 | 2.50 | 2.50 | -4.03% | 184,922 |
| Jan 27, 2026 | 2.78 | 2.80 | 2.48 | 2.61 | 2.61 | 1.36% | 150,295 |
| Jan 26, 2026 | 2.69 | 2.70 | 2.48 | 2.57 | 2.57 | -4.28% | 120,419 |
| Jan 23, 2026 | 2.24 | 2.70 | 2.24 | 2.69 | 2.69 | 21.77% | 214,853 |
| Jan 22, 2026 | 2.23 | 2.30 | 2.16 | 2.21 | 2.21 | -2.65% | 63,904 |
| Jan 21, 2026 | 2.27 | 2.40 | 2.23 | 2.27 | 2.27 | -1.52% | 30,512 |
| Jan 20, 2026 | 2.30 | 2.40 | 2.21 | 2.30 | 2.30 | -1.50% | 35,348 |
| Jan 19, 2026 | 2.35 | 2.37 | 2.28 | 2.34 | 2.34 | -1.89% | 64,661 |
| Jan 16, 2026 | 2.40 | 2.44 | 2.33 | 2.38 | 2.38 | -2.86% | 103,444 |
| Jan 15, 2026 | 2.40 | 2.50 | 2.32 | 2.45 | 2.45 | 3.59% | 154,462 |