OptiCept Technologies AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.58	2.69	2.50	2.60	2.60	0.78%	170,239
Aug 13, 2026	2.53	2.58	2.48	2.58	2.58	1.57%	93,384
Aug 12, 2026	2.54	2.59	2.51	2.54	2.54	-	46,771
Aug 11, 2026	2.65	2.74	2.41	2.54	2.54	-3.97%	278,288
Aug 10, 2026	2.74	2.74	2.62	2.65	2.65	-2.94%	123,270
Aug 7, 2026	2.73	2.78	2.61	2.73	2.73	0.93%	89,708
Aug 6, 2026	2.67	2.78	2.62	2.70	2.70	0.37%	238,101
Aug 5, 2026	2.72	2.80	2.67	2.69	2.69	-1.65%	63,795
Aug 4, 2026	2.84	2.84	2.64	2.74	2.74	0.18%	78,192
Aug 3, 2026	2.58	2.77	2.58	2.73	2.73	2.63%	70,067
Jul 31, 2026	2.78	2.84	2.63	2.66	2.66	-4.49%	330,402
Jul 30, 2026	2.81	2.90	2.68	2.79	2.79	-0.89%	258,916
Jul 29, 2026	2.85	2.92	2.81	2.81	2.81	-1.92%	97,190
Jul 28, 2026	2.92	2.92	2.85	2.87	2.87	-1.38%	39,356
Jul 27, 2026	2.96	2.96	2.82	2.91	2.91	3.38%	73,624
Jul 24, 2026	2.73	2.82	2.73	2.81	2.81	4.66%	77,640
Jul 23, 2026	2.78	2.82	2.69	2.69	2.69	-3.07%	151,151
Jul 22, 2026	2.81	2.97	2.77	2.77	2.77	-0.18%	107,427
Jul 21, 2026	2.91	2.96	2.75	2.78	2.78	-1.77%	113,776
Jul 20, 2026	2.97	3.18	2.81	2.83	2.83	-1.05%	71,896
Jul 17, 2026	3.00	3.00	2.82	2.86	2.86	-1.55%	88,285
Jul 16, 2026	2.99	2.99	2.90	2.90	2.90	-0.17%	26,348
Jul 15, 2026	2.99	3.13	2.91	2.91	2.91	-2.19%	145,979
Jul 14, 2026	3.11	3.19	2.91	2.97	2.97	-2.62%	205,891
Jul 13, 2026	3.30	3.30	2.99	3.05	3.05	-1.93%	187,180
Jul 10, 2026	3.28	3.44	3.09	3.11	3.11	-1.27%	146,500
Jul 9, 2026	3.26	3.36	3.00	3.15	3.15	-0.47%	225,753
Jul 8, 2026	3.43	3.43	3.17	3.17	3.17	-7.46%	225,985
Jul 7, 2026	2.98	3.60	2.98	3.42	3.42	22.14%	1,341,025
Jul 6, 2026	2.88	2.92	2.75	2.80	2.80	-4.44%	134,894
Jul 3, 2026	2.73	2.93	2.68	2.93	2.93	7.52%	135,724
Jul 2, 2026	2.85	2.85	2.71	2.73	2.73	-1.27%	95,530
Jul 1, 2026	2.75	2.83	2.60	2.76	2.76	0.18%	108,443
Jun 30, 2026	2.80	2.90	2.70	2.76	2.76	-1.78%	116,223
Jun 29, 2026	2.76	2.95	2.75	2.81	2.81	1.81%	90,317
Jun 26, 2026	2.72	2.90	2.68	2.76	2.76	1.10%	199,185
Jun 25, 2026	3.00	3.00	2.73	2.73	2.73	-6.03%	267,425
Jun 24, 2026	3.18	3.18	2.90	2.90	2.90	-4.92%	99,970
Jun 23, 2026	2.93	3.20	2.80	3.05	3.05	5.17%	120,339
Jun 22, 2026	2.73	3.25	2.63	2.90	2.90	5.45%	171,114
Jun 18, 2026	2.87	2.91	2.75	2.75	2.75	-2.48%	187,168
Jun 17, 2026	3.00	3.03	2.82	2.82	2.82	-4.57%	212,889
Jun 16, 2026	3.20	3.20	2.90	2.96	2.96	-4.68%	236,556
Jun 15, 2026	3.19	3.28	3.08	3.10	3.10	-2.36%	144,993
Jun 12, 2026	3.27	3.32	3.08	3.18	3.18	-2.61%	129,027
Jun 11, 2026	3.11	3.33	3.10	3.26	3.26	5.67%	142,245
Jun 10, 2026	3.34	3.48	3.02	3.09	3.09	-7.36%	319,859
Jun 9, 2026	3.32	3.48	3.07	3.33	3.33	0.45%	479,850
Jun 8, 2026	3.50	3.61	3.20	3.32	3.32	-5.15%	552,266
Jun 5, 2026	3.68	3.70	3.30	3.50	3.50	-4.77%	888,567