OptiCept Technologies AB (publ) (STO:OPTI)
Sweden · Delayed Price · Currency is SEK 1.918
+0.234 (13.90%)
May 6, 2026, 1:56 PM CET
OptiCept Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1.98 | 1.98 | 1.80 | 1.82 | 1.82 | -3.30% | 206,875 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.84 | 1.88 | 1.88 | -1.57% | 190,264 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -0.93% | 104,092 |
| Apr 16, 2026 | 1.92 | 1.95 | 1.88 | 1.93 | 1.93 | 2.56% | 103,589 |
| Apr 15, 2026 | 1.92 | 2.07 | 1.88 | 1.88 | 1.88 | -3.00% | 195,569 |
| Apr 14, 2026 | 1.91 | 1.95 | 1.86 | 1.94 | 1.94 | -0.41% | 323,445 |
| Apr 13, 2026 | 2.01 | 2.10 | 1.89 | 1.94 | 1.94 | -7.43% | 585,966 |
| Apr 10, 2026 | 2.16 | 2.16 | 2.03 | 2.10 | 2.10 | -1.18% | 87,404 |
| Apr 9, 2026 | 2.17 | 2.32 | 2.09 | 2.13 | 2.13 | -1.85% | 107,815 |
| Apr 8, 2026 | 2.09 | 2.30 | 2.09 | 2.17 | 2.17 | 2.12% | 211,229 |
| Apr 7, 2026 | 2.19 | 2.26 | 2.07 | 2.12 | 2.12 | -2.97% | 119,684 |
| Apr 2, 2026 | 2.20 | 2.29 | 2.14 | 2.19 | 2.19 | -2.46% | 109,896 |
| Apr 1, 2026 | 2.30 | 2.41 | 2.19 | 2.24 | 2.24 | -1.75% | 272,242 |
| Mar 31, 2026 | 2.26 | 2.41 | 2.19 | 2.28 | 2.28 | - | 306,289 |
| Mar 30, 2026 | 2.31 | 2.42 | 2.20 | 2.28 | 2.28 | -0.65% | 473,692 |
| Mar 27, 2026 | 1.92 | 2.50 | 1.92 | 2.30 | 2.30 | 5.28% | 799,567 |
| Mar 26, 2026 | 2.18 | 2.18 | 2.08 | 2.18 | 2.18 | 0.23% | 117,183 |
| Mar 25, 2026 | 2.03 | 2.18 | 1.96 | 2.18 | 2.18 | 6.62% | 1,125,772 |
| Mar 24, 2026 | 2.00 | 2.16 | 1.97 | 2.04 | 2.04 | -0.24% | 221,299 |
| Mar 23, 2026 | 2.00 | 2.29 | 1.91 | 2.05 | 2.05 | 0.25% | 780,317 |
| Mar 20, 2026 | 2.18 | 2.41 | 1.98 | 2.04 | 2.04 | -6.42% | 330,705 |
| Mar 19, 2026 | 2.30 | 2.30 | 2.15 | 2.18 | 2.18 | -5.22% | 176,380 |
| Mar 18, 2026 | 2.48 | 2.49 | 2.25 | 2.30 | 2.30 | -7.26% | 360,235 |
| Mar 17, 2026 | 2.62 | 2.62 | 2.35 | 2.48 | 2.48 | -5.88% | 296,251 |
| Mar 16, 2026 | 2.69 | 2.79 | 2.36 | 2.64 | 2.64 | -1.68% | 756,731 |
| Mar 13, 2026 | 2.56 | 2.85 | 2.20 | 2.68 | 2.68 | 11.67% | 984,697 |
| Mar 12, 2026 | 2.23 | 2.68 | 2.00 | 2.40 | 2.40 | 7.87% | 1,453,375 |
| Mar 11, 2026 | 2.20 | 2.25 | 2.13 | 2.23 | 2.23 | 0.45% | 131,619 |
| Mar 10, 2026 | 2.29 | 2.48 | 2.13 | 2.22 | 2.22 | -1.34% | 450,363 |
| Mar 9, 2026 | 2.28 | 2.60 | 2.09 | 2.25 | 2.25 | 33.31% | 1,398,261 |
| Mar 6, 2026 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -2.32% | 59,151 |
| Mar 5, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 0.70% | 46,042 |
| Mar 4, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | -1.04% | 141,558 |
| Mar 3, 2026 | 1.70 | 1.76 | 1.66 | 1.73 | 1.73 | 1.88% | 67,619 |
| 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 |