OptiCept Technologies AB (publ) (STO:OPTI)
Sweden · Delayed Price · Currency is SEK 2.845
-0.085 (-2.90%)
Jul 6, 2026, 1:36 PM CET
OptiCept Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.73 | 2.85 | 2.68 | 2.84 | - | 4.22% | 25,432 |
| 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 |
| Jun 4, 2026 | 4.16 | 4.18 | 3.43 | 3.67 | 3.67 | -8.25% | 1,571,758 |
| Jun 3, 2026 | 3.15 | 4.00 | 3.15 | 4.00 | 4.00 | 36.99% | 3,740,882 |
| Jun 2, 2026 | 2.53 | 2.92 | 2.53 | 2.92 | 2.92 | 18.22% | 1,582,831 |
| Jun 1, 2026 | 2.13 | 2.48 | 2.11 | 2.47 | 2.47 | 16.51% | 1,024,009 |
| May 29, 2026 | 2.01 | 2.20 | 2.01 | 2.12 | 2.12 | 6.00% | 408,614 |
| May 28, 2026 | 2.01 | 2.01 | 1.84 | 2.00 | 2.00 | 0.50% | 287,817 |
| May 27, 2026 | 2.12 | 2.12 | 1.93 | 1.99 | 1.99 | -2.21% | 191,665 |
| May 26, 2026 | 2.17 | 2.23 | 1.97 | 2.04 | 2.04 | -3.10% | 314,137 |
| May 25, 2026 | 2.11 | 2.43 | 1.97 | 2.10 | 2.10 | 8.36% | 1,274,852 |
| May 22, 2026 | 1.78 | 1.95 | 1.73 | 1.94 | 1.94 | 7.19% | 252,528 |
| May 21, 2026 | 1.75 | 1.81 | 1.72 | 1.81 | 1.81 | 2.96% | 48,062 |
| May 20, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | -2.44% | 69,183 |
| May 19, 2026 | 1.76 | 1.81 | 1.72 | 1.80 | 1.80 | 2.27% | 125,339 |
| May 18, 2026 | 1.81 | 1.81 | 1.68 | 1.76 | 1.76 | -2.98% | 131,786 |
| May 15, 2026 | 1.73 | 1.81 | 1.72 | 1.81 | 1.81 | 5.10% | 45,931 |
| May 13, 2026 | 1.75 | 1.85 | 1.70 | 1.73 | 1.73 | -1.71% | 89,776 |
| May 12, 2026 | 1.78 | 1.82 | 1.74 | 1.76 | 1.76 | -1.24% | 58,263 |
| May 11, 2026 | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | -3.79% | 102,271 |
| May 8, 2026 | 1.84 | 1.85 | 1.71 | 1.85 | 1.85 | 1.76% | 119,565 |
| May 7, 2026 | 1.93 | 1.93 | 1.79 | 1.82 | 1.82 | -2.58% | 138,346 |
| May 6, 2026 | 1.69 | 2.16 | 1.66 | 1.86 | 1.86 | 10.69% | 614,653 |
| May 5, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -2.88% | 235,571 |
| May 4, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.73 | -0.91% | 141,313 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.67% | 61,576 |
| Apr 29, 2026 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.44% | 163,744 |
| Apr 28, 2026 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -2.38% | 78,123 |
| Apr 27, 2026 | 1.88 | 1.95 | 1.80 | 1.85 | 1.85 | -3.85% | 120,459 |
| Apr 24, 2026 | 1.77 | 1.96 | 1.77 | 1.92 | 1.92 | 7.01% | 150,920 |
| Apr 23, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | - | 119,178 |
| Apr 22, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | -0.99% | 106,550 |