OptiCept Technologies AB (publ) (STO:OPTI)
Sweden · Delayed Price · Currency is SEK 2.810
+0.125 (4.66%)
Jul 24, 2026, 5:29 PM CET
OptiCept Technologies AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -0.17% | 26,348 |
| Jul 15, 2026 | 2.99 | 3.13 | 2.91 | 2.91 | 2.91 | -2.19% | 145,979 |
| Jul 14, 2026 | 3.11 | 3.19 | 2.91 | 2.97 | 2.97 | -2.62% | 205,891 |
| Jul 13, 2026 | 3.30 | 3.30 | 2.99 | 3.05 | 3.05 | -1.93% | 187,180 |
| Jul 10, 2026 | 3.28 | 3.44 | 3.09 | 3.11 | 3.11 | -1.27% | 146,500 |
| Jul 9, 2026 | 3.26 | 3.36 | 3.00 | 3.15 | 3.15 | -0.47% | 225,753 |
| Jul 8, 2026 | 3.43 | 3.43 | 3.17 | 3.17 | 3.17 | -7.46% | 225,985 |
| Jul 7, 2026 | 2.98 | 3.60 | 2.98 | 3.42 | 3.42 | 22.14% | 1,341,025 |
| Jul 6, 2026 | 2.88 | 2.92 | 2.75 | 2.80 | 2.80 | -4.44% | 134,894 |
| Jul 3, 2026 | 2.73 | 2.93 | 2.68 | 2.93 | 2.93 | 7.52% | 135,724 |
| 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 |