OptiCept Technologies AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	2.50	2.50	2.37	2.37	2.37	-5.40%	131,108
Jan 13, 2026	2.50	2.72	2.30	2.50	2.50	4.38%	165,384
Jan 12, 2026	2.49	2.57	2.36	2.40	2.40	-6.63%	133,549
Jan 9, 2026	2.40	2.57	2.36	2.57	2.57	2.19%	93,985
Jan 8, 2026	2.52	2.57	2.39	2.51	2.51	0.80%	45,337
Jan 7, 2026	2.63	2.70	2.33	2.49	2.49	1.01%	177,848
Jan 5, 2026	2.54	2.58	2.40	2.47	2.47	-4.64%	49,089
Jan 2, 2026	2.48	2.60	2.36	2.59	2.59	0.98%	92,011
Dec 30, 2025	2.38	2.60	2.25	2.56	2.56	7.56%	258,818
Dec 29, 2025	2.45	2.45	2.35	2.38	2.38	-5.56%	112,881
Dec 23, 2025	2.51	2.72	2.44	2.52	2.52	-5.97%	129,488
Dec 22, 2025	2.64	2.72	2.49	2.68	2.68	2.29%	89,276
Dec 19, 2025	2.40	2.69	2.39	2.62	2.62	0.96%	130,511
Dec 18, 2025	2.43	2.80	2.43	2.60	2.60	6.79%	121,112
Dec 17, 2025	2.83	2.83	2.31	2.43	2.43	-13.98%	444,686
Dec 16, 2025	2.77	2.88	2.72	2.83	2.83	1.07%	66,553
Dec 15, 2025	2.81	2.91	2.77	2.80	2.80	-2.44%	61,417