OptiCept Technologies AB (publ) (STO:OPTI)
Sweden · Delayed Price · Currency is SEK 1.764
-0.054 (-2.97%)
Sep 24, 2026, 5:20 PM CET
OptiCept Technologies AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.79 | 1.88 | 1.74 | 1.76 | 1.76 | -2.97% | 134,533 |
| Sep 23, 2026 | 1.83 | 1.88 | 1.72 | 1.82 | 1.82 | -0.87% | 67,412 |
| Sep 22, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.47% | 172,431 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -2.96% | 109,880 |
| Sep 18, 2026 | 1.98 | 2.03 | 1.91 | 1.96 | 1.96 | - | 118,090 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -4.02% | 64,883 |
| Sep 16, 2026 | 1.99 | 2.04 | 1.95 | 2.04 | 2.04 | -0.97% | 113,022 |
| Sep 15, 2026 | 2.11 | 2.12 | 1.97 | 2.06 | 2.06 | 0.49% | 136,422 |
| Sep 14, 2026 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | 1.99% | 121,455 |
| Sep 11, 2026 | 1.98 | 2.02 | 1.95 | 2.01 | 2.01 | 1.62% | 153,379 |
| Sep 10, 2026 | 1.99 | 1.99 | 1.93 | 1.98 | 1.98 | 0.61% | 92,520 |
| Sep 9, 2026 | 1.95 | 1.97 | 1.90 | 1.97 | 1.97 | 0.92% | 82,125 |
| Sep 8, 2026 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | 0.31% | 212,911 |
| Sep 7, 2026 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | - | 68,036 |
| Sep 4, 2026 | 2.07 | 2.07 | 1.93 | 1.94 | 1.94 | -2.90% | 106,995 |
| Sep 3, 2026 | 2.00 | 2.08 | 1.89 | 2.00 | 2.00 | -0.99% | 167,621 |
| Sep 2, 2026 | 2.02 | 2.05 | 1.84 | 2.02 | 2.02 | 6.32% | 192,838 |
| Sep 1, 2026 | 1.96 | 2.09 | 1.88 | 1.90 | 1.90 | -2.66% | 306,316 |
| Aug 31, 2026 | 2.15 | 2.15 | 1.90 | 1.95 | 1.95 | -8.79% | 574,906 |
| Aug 28, 2026 | 2.50 | 2.58 | 1.93 | 2.14 | 2.14 | -12.65% | 999,748 |
| Aug 27, 2026 | 2.37 | 2.45 | 2.36 | 2.45 | 2.45 | 2.51% | 158,346 |
| Aug 26, 2026 | 2.39 | 2.49 | 2.34 | 2.39 | 2.39 | - | 146,993 |
| Aug 25, 2026 | 2.49 | 2.49 | 2.29 | 2.39 | 2.39 | -4.02% | 335,302 |
| Aug 24, 2026 | 2.54 | 2.54 | 2.44 | 2.49 | 2.49 | -4.05% | 114,196 |
| Aug 21, 2026 | 2.49 | 2.63 | 2.43 | 2.60 | 2.60 | 4.01% | 309,942 |
| Aug 20, 2026 | 2.50 | 2.50 | 2.46 | 2.50 | 2.50 | -4.77% | 132,791 |
| Aug 19, 2026 | 2.70 | 2.70 | 2.48 | 2.62 | 2.62 | 2.75% | 49,353 |
| Aug 18, 2026 | 2.56 | 2.65 | 2.49 | 2.55 | 2.55 | -2.49% | 233,501 |
| Aug 17, 2026 | 2.55 | 2.68 | 2.49 | 2.62 | 2.62 | 0.58% | 70,226 |
| 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 |