Skip to main content
logo
OptiCept Technologies AB (publ) (STO:OPTI)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.035
-0.065 (-3.10%)
May 26, 2026, 5:22 PM CET

OptiCept Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262.112.431.972.102.108.36%1,274,852
May 22, 20261.781.951.731.941.947.19%252,528
May 21, 20261.751.811.721.811.812.96%48,062
May 20, 20261.761.771.721.761.76-2.44%69,183
May 19, 20261.761.811.721.801.802.27%125,339
May 18, 20261.811.811.681.761.76-2.98%131,786
May 15, 20261.731.811.721.811.815.10%45,931
May 13, 20261.751.851.701.731.73-1.71%89,776
May 12, 20261.781.821.741.761.76-1.24%58,263
May 11, 20261.741.831.741.781.78-3.79%102,271
May 8, 20261.841.851.711.851.851.76%119,565
May 7, 20261.931.931.791.821.82-2.58%138,346
May 6, 20261.692.161.661.861.8610.69%614,653
May 5, 20261.731.731.661.681.68-2.88%235,571
May 4, 20261.801.811.721.731.73-0.91%141,313
Apr 30, 20261.801.801.751.751.75-2.67%61,576
Apr 29, 20261.811.831.771.801.80-0.44%163,744
Apr 28, 20261.841.841.771.811.81-2.38%78,123
Apr 27, 20261.881.951.801.851.85-3.85%120,459
Apr 24, 20261.771.961.771.921.927.01%150,920
Apr 23, 20261.781.821.751.801.80-119,178
Apr 22, 20261.791.801.761.801.80-0.99%106,550
Apr 21, 20261.981.981.801.821.82-3.30%206,875
Apr 20, 20261.911.911.841.881.88-1.57%190,264
Apr 17, 20261.991.991.891.911.91-0.93%104,092
Apr 16, 20261.921.951.881.931.932.56%103,589
Apr 15, 20261.922.071.881.881.88-3.00%195,569
Apr 14, 20261.911.951.861.941.94-0.41%323,445
Apr 13, 20262.012.101.891.941.94-7.43%585,966
Apr 10, 20262.162.162.032.102.10-1.18%87,404
Apr 9, 20262.172.322.092.132.13-1.85%107,815
Apr 8, 20262.092.302.092.172.172.12%211,229
Apr 7, 20262.192.262.072.122.12-2.97%119,684
Apr 2, 20262.202.292.142.192.19-2.46%109,896
Apr 1, 20262.302.412.192.242.24-1.75%272,242
Mar 31, 20262.262.412.192.282.28-306,289
Mar 30, 20262.312.422.202.282.28-0.65%473,692
Mar 27, 20261.922.501.922.302.305.28%803,399
Mar 26, 20262.182.182.082.182.180.23%122,025
Mar 25, 20262.032.181.962.182.186.62%1,125,772
Mar 24, 20262.002.161.972.042.04-0.24%221,299
Mar 23, 20262.002.291.912.052.050.25%780,317
Mar 20, 20262.182.411.982.042.04-6.42%330,705
Mar 19, 20262.302.302.152.182.18-5.22%176,380
Mar 18, 20262.482.492.252.302.30-7.26%360,235
Mar 17, 20262.622.622.352.482.48-5.88%296,251
Mar 16, 20262.692.792.362.642.64-1.68%756,731
Mar 13, 20262.562.852.202.682.6811.67%984,697
Mar 12, 20262.232.682.002.402.407.87%1,453,375
Mar 11, 20262.202.252.132.232.230.45%131,619