Skip to main content
logo
OptiCept Technologies AB (publ) (STO:OPTI)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.942
-0.058 (-2.90%)
Sep 4, 2026, 5:16 PM CET

OptiCept Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262.002.081.892.002.00-0.99%167,621
Sep 2, 20262.022.051.842.022.026.32%192,838
Sep 1, 20261.962.091.881.901.90-2.66%306,316
Aug 31, 20262.152.151.901.951.95-8.79%574,906
Aug 28, 20262.502.581.932.142.14-12.65%999,748
Aug 27, 20262.372.452.362.452.452.51%158,346
Aug 26, 20262.392.492.342.392.39-146,993
Aug 25, 20262.492.492.292.392.39-4.02%335,302
Aug 24, 20262.542.542.442.492.49-4.05%114,196
Aug 21, 20262.492.632.432.602.604.01%309,942
Aug 20, 20262.502.502.462.502.50-4.77%132,791
Aug 19, 20262.702.702.482.622.622.75%49,353
Aug 18, 20262.562.652.492.552.55-2.49%233,501
Aug 17, 20262.552.682.492.622.620.58%70,226
Aug 14, 20262.582.692.502.602.600.78%170,239
Aug 13, 20262.532.582.482.582.581.57%93,384
Aug 12, 20262.542.592.512.542.54-46,771
Aug 11, 20262.652.742.412.542.54-3.97%278,288
Aug 10, 20262.742.742.622.652.65-2.94%123,270
Aug 7, 20262.732.782.612.732.730.93%89,708
Aug 6, 20262.672.782.622.702.700.37%238,101
Aug 5, 20262.722.802.672.692.69-1.65%63,795
Aug 4, 20262.842.842.642.742.740.18%78,192
Aug 3, 20262.582.772.582.732.732.63%70,067
Jul 31, 20262.782.842.632.662.66-4.49%330,402
Jul 30, 20262.812.902.682.792.79-0.89%258,916
Jul 29, 20262.852.922.812.812.81-1.92%97,190
Jul 28, 20262.922.922.852.872.87-1.38%39,356
Jul 27, 20262.962.962.822.912.913.38%73,624
Jul 24, 20262.732.822.732.812.814.66%77,640
Jul 23, 20262.782.822.692.692.69-3.07%151,151
Jul 22, 20262.812.972.772.772.77-0.18%107,427
Jul 21, 20262.912.962.752.782.78-1.77%113,776
Jul 20, 20262.973.182.812.832.83-1.05%71,896
Jul 17, 20263.003.002.822.862.86-1.55%88,285
Jul 16, 20262.992.992.902.902.90-0.17%26,348
Jul 15, 20262.993.132.912.912.91-2.19%145,979
Jul 14, 20263.113.192.912.972.97-2.62%205,891
Jul 13, 20263.303.302.993.053.05-1.93%187,180
Jul 10, 20263.283.443.093.113.11-1.27%146,500
Jul 9, 20263.263.363.003.153.15-0.47%225,753
Jul 8, 20263.433.433.173.173.17-7.46%225,985
Jul 7, 20262.983.602.983.423.4222.14%1,341,025
Jul 6, 20262.882.922.752.802.80-4.44%134,894
Jul 3, 20262.732.932.682.932.937.52%135,724
Jul 2, 20262.852.852.712.732.73-1.27%95,530
Jul 1, 20262.752.832.602.762.760.18%108,443
Jun 30, 20262.802.902.702.762.76-1.78%116,223
Jun 29, 20262.762.952.752.812.811.81%90,317
Jun 26, 20262.722.902.682.762.761.10%199,185