OptiCept Technologies AB (publ) (STO:OPTI)
Sweden · Delayed Price · Currency is SEK 1.870
-0.040 (-2.09%)
Nov 3, 2026, 5:25 PM CET
OptiCept Technologies AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.910 | 1.934 | 1.860 | 1.870 | 1.870 | -2.09% | 64,874 |
| Nov 2, 2026 | 1.920 | 1.936 | 1.872 | 1.910 | 1.910 | -1.44% | 60,582 |
| Oct 30, 2026 | 1.920 | 1.938 | 1.900 | 1.938 | 1.938 | 1.25% | 4,446 |
| Oct 29, 2026 | 1.988 | 1.988 | 1.880 | 1.914 | 1.914 | -3.33% | 111,110 |
| Oct 28, 2026 | 2.020 | 2.020 | 1.950 | 1.980 | 1.980 | 1.12% | 142,753 |
| Oct 27, 2026 | 2.015 | 2.015 | 1.928 | 1.958 | 1.958 | -2.83% | 116,343 |
| Oct 26, 2026 | 1.988 | 2.020 | 1.946 | 2.015 | 2.015 | 0.75% | 93,824 |
| Oct 23, 2026 | 2.020 | 2.020 | 1.958 | 2.000 | 2.000 | -0.99% | 137,563 |
| Oct 22, 2026 | 1.968 | 2.020 | 1.946 | 2.020 | 2.020 | - | 170,049 |
| Oct 21, 2026 | 2.010 | 2.020 | 1.944 | 2.020 | 2.020 | 1.10% | 124,079 |
| Oct 20, 2026 | 1.988 | 2.005 | 1.904 | 1.998 | 1.998 | 2.67% | 74,239 |
| Oct 19, 2026 | 1.986 | 2.010 | 1.850 | 1.946 | 1.946 | -1.92% | 66,548 |
| Oct 16, 2026 | 1.848 | 1.998 | 1.812 | 1.984 | 1.984 | 7.24% | 109,903 |
| Oct 15, 2026 | 1.894 | 1.894 | 1.822 | 1.850 | 1.850 | -2.84% | 155,830 |
| Oct 14, 2026 | 2.015 | 2.015 | 1.896 | 1.904 | 1.904 | 0.85% | 30,476 |
| Oct 13, 2026 | 1.902 | 1.996 | 1.872 | 1.888 | 1.888 | -2.38% | 25,022 |
| Oct 12, 2026 | 1.926 | 1.962 | 1.876 | 1.934 | 1.934 | 0.42% | 26,016 |
| Oct 9, 2026 | 1.916 | 2.015 | 1.888 | 1.926 | 1.926 | -3.12% | 71,628 |
| Oct 8, 2026 | 1.918 | 2.025 | 1.906 | 1.988 | 1.988 | 0.91% | 52,044 |
| Oct 7, 2026 | 1.988 | 2.025 | 1.916 | 1.970 | 1.970 | -0.71% | 91,510 |
| Oct 6, 2026 | 1.972 | 2.025 | 1.946 | 1.984 | 1.984 | 0.71% | 30,905 |
| Oct 5, 2026 | 1.938 | 1.970 | 1.872 | 1.970 | 1.970 | 1.76% | 143,772 |
| Oct 2, 2026 | 1.832 | 1.942 | 1.832 | 1.936 | 1.936 | 0.21% | 127,579 |
| Oct 1, 2026 | 2.000 | 2.000 | 1.816 | 1.932 | 1.932 | 1.68% | 217,353 |
| Sep 30, 2026 | 1.884 | 1.900 | 1.860 | 1.900 | 1.900 | - | 55,684 |
| Sep 29, 2026 | 1.850 | 2.040 | 1.850 | 1.900 | 1.900 | 2.81% | 378,094 |
| Sep 28, 2026 | 1.858 | 1.874 | 1.704 | 1.848 | 1.848 | -1.39% | 173,546 |
| Sep 25, 2026 | 1.740 | 1.874 | 1.660 | 1.874 | 1.874 | 6.24% | 183,094 |
| Sep 24, 2026 | 1.790 | 1.880 | 1.740 | 1.764 | 1.764 | -2.97% | 134,533 |
| Sep 23, 2026 | 1.834 | 1.876 | 1.722 | 1.818 | 1.818 | -0.87% | 67,412 |
| Sep 22, 2026 | 1.900 | 1.900 | 1.802 | 1.834 | 1.834 | -3.47% | 172,431 |
| Sep 21, 2026 | 1.948 | 1.950 | 1.850 | 1.900 | 1.900 | -2.96% | 109,880 |
| Sep 18, 2026 | 1.976 | 2.025 | 1.906 | 1.958 | 1.958 | - | 118,090 |
| Sep 17, 2026 | 1.992 | 1.992 | 1.958 | 1.958 | 1.958 | -4.02% | 64,883 |
| Sep 16, 2026 | 1.992 | 2.040 | 1.952 | 2.040 | 2.040 | -0.97% | 113,022 |
| Sep 15, 2026 | 2.105 | 2.120 | 1.970 | 2.060 | 2.060 | 0.49% | 136,422 |
| Sep 14, 2026 | 2.015 | 2.100 | 2.015 | 2.050 | 2.050 | 1.99% | 121,455 |
| Sep 11, 2026 | 1.980 | 2.015 | 1.952 | 2.010 | 2.010 | 1.62% | 153,379 |
| Sep 10, 2026 | 1.990 | 1.990 | 1.930 | 1.978 | 1.978 | 0.61% | 92,520 |
| Sep 9, 2026 | 1.948 | 1.966 | 1.898 | 1.966 | 1.966 | 0.92% | 82,125 |
| Sep 8, 2026 | 1.952 | 1.988 | 1.904 | 1.948 | 1.948 | 0.31% | 212,911 |
| Sep 7, 2026 | 1.942 | 1.942 | 1.888 | 1.942 | 1.942 | - | 68,036 |
| Sep 4, 2026 | 2.065 | 2.065 | 1.930 | 1.942 | 1.942 | -2.90% | 106,995 |
| Sep 3, 2026 | 2.000 | 2.080 | 1.892 | 2.000 | 2.000 | -0.99% | 167,621 |
| Sep 2, 2026 | 2.020 | 2.045 | 1.842 | 2.020 | 2.020 | 6.32% | 192,838 |
| Sep 1, 2026 | 1.956 | 2.085 | 1.880 | 1.900 | 1.900 | -2.66% | 306,316 |
| Aug 31, 2026 | 2.145 | 2.145 | 1.900 | 1.952 | 1.952 | -8.79% | 574,906 |
| Aug 28, 2026 | 2.500 | 2.580 | 1.928 | 2.140 | 2.140 | -12.65% | 999,748 |
| Aug 27, 2026 | 2.370 | 2.450 | 2.360 | 2.450 | 2.450 | 2.51% | 158,346 |
| Aug 26, 2026 | 2.390 | 2.485 | 2.335 | 2.390 | 2.390 | - | 146,993 |