OptiCept Technologies AB (publ) (STO:OPTI)
Sweden
· Delayed Price · Currency is SEK 2.245
+0.561 (33.31%)
Mar 9, 2026, 5:29 PM CET
OptiCept Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.28 | 2.50 | 2.28 | 2.39 | - | 41.92% | 219,294 |
| 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 |
| Feb 19, 2026 | 1.85 | 1.91 | 1.70 | 1.70 | 1.70 | -8.01% | 112,534 |
| Feb 18, 2026 | 1.69 | 1.90 | 1.66 | 1.85 | 1.85 | 6.33% | 184,480 |
| Feb 17, 2026 | 1.76 | 1.84 | 1.68 | 1.74 | 1.74 | -1.59% | 132,440 |
| Feb 16, 2026 | 1.81 | 1.98 | 1.70 | 1.77 | 1.77 | -2.11% | 211,574 |
| Feb 13, 2026 | 2.14 | 2.14 | 1.74 | 1.80 | 1.80 | -4.85% | 232,896 |
| Feb 12, 2026 | 2.00 | 2.06 | 1.88 | 1.90 | 1.90 | -5.20% | 165,771 |
| Feb 11, 2026 | 2.01 | 2.09 | 1.98 | 2.00 | 2.00 | -1.96% | 189,973 |
| Feb 10, 2026 | 2.05 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 116,582 |
| Feb 9, 2026 | 2.08 | 2.19 | 2.00 | 2.08 | 2.08 | - | 247,183 |
| Feb 6, 2026 | 2.28 | 2.28 | 2.00 | 2.08 | 2.08 | -5.88% | 317,700 |
| Feb 5, 2026 | 2.28 | 2.28 | 2.13 | 2.21 | 2.21 | -1.34% | 98,107 |
| Feb 4, 2026 | 2.24 | 2.25 | 2.16 | 2.24 | 2.24 | -0.44% | 110,033 |
| Feb 3, 2026 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | -2.17% | 133,373 |
| Feb 2, 2026 | 2.28 | 2.40 | 2.22 | 2.30 | 2.30 | 1.77% | 166,472 |
| Jan 30, 2026 | 2.32 | 2.37 | 2.17 | 2.26 | 2.26 | -2.59% | 136,976 |
| Jan 29, 2026 | 2.46 | 2.50 | 2.00 | 2.32 | 2.32 | -7.20% | 141,931 |
| Jan 28, 2026 | 2.60 | 2.60 | 2.35 | 2.50 | 2.50 | -4.03% | 184,922 |
| Jan 27, 2026 | 2.78 | 2.80 | 2.48 | 2.61 | 2.61 | 1.36% | 150,295 |
| Jan 26, 2026 | 2.69 | 2.70 | 2.48 | 2.57 | 2.57 | -4.28% | 120,419 |
| Jan 23, 2026 | 2.24 | 2.70 | 2.24 | 2.69 | 2.69 | 21.77% | 214,853 |
| Jan 22, 2026 | 2.23 | 2.30 | 2.16 | 2.21 | 2.21 | -2.65% | 63,904 |
| Jan 21, 2026 | 2.27 | 2.40 | 2.23 | 2.27 | 2.27 | -1.52% | 30,512 |
| Jan 20, 2026 | 2.30 | 2.40 | 2.21 | 2.30 | 2.30 | -1.50% | 35,348 |
| Jan 19, 2026 | 2.35 | 2.37 | 2.28 | 2.34 | 2.34 | -1.89% | 64,661 |
| Jan 16, 2026 | 2.40 | 2.44 | 2.33 | 2.38 | 2.38 | -2.86% | 103,444 |
| Jan 15, 2026 | 2.40 | 2.50 | 2.32 | 2.45 | 2.45 | 3.59% | 154,462 |
| Jan 14, 2026 | 2.50 | 2.50 | 2.37 | 2.37 | 2.37 | -5.40% | 131,108 |
| Jan 13, 2026 | 2.50 | 2.72 | 2.30 | 2.50 | 2.50 | 4.38% | 165,384 |
| Jan 12, 2026 | 2.49 | 2.57 | 2.36 | 2.40 | 2.40 | -6.63% | 133,549 |
| Jan 9, 2026 | 2.40 | 2.57 | 2.36 | 2.57 | 2.57 | 2.19% | 93,985 |
| Jan 8, 2026 | 2.52 | 2.57 | 2.39 | 2.51 | 2.51 | 0.80% | 45,337 |
| Jan 7, 2026 | 2.63 | 2.70 | 2.33 | 2.49 | 2.49 | 1.01% | 177,848 |
| Jan 5, 2026 | 2.54 | 2.58 | 2.40 | 2.47 | 2.47 | -4.64% | 49,089 |
| Jan 2, 2026 | 2.48 | 2.60 | 2.36 | 2.59 | 2.59 | 0.98% | 92,011 |
| Dec 30, 2025 | 2.38 | 2.60 | 2.25 | 2.56 | 2.56 | 7.56% | 258,818 |
| Dec 29, 2025 | 2.45 | 2.45 | 2.35 | 2.38 | 2.38 | -5.56% | 112,881 |
| Dec 23, 2025 | 2.51 | 2.72 | 2.44 | 2.52 | 2.52 | -5.97% | 129,488 |
| Dec 22, 2025 | 2.64 | 2.72 | 2.49 | 2.68 | 2.68 | 2.29% | 89,276 |
| Dec 19, 2025 | 2.40 | 2.69 | 2.39 | 2.62 | 2.62 | 0.96% | 130,511 |
| Dec 18, 2025 | 2.43 | 2.80 | 2.43 | 2.60 | 2.60 | 6.79% | 121,112 |
| Dec 17, 2025 | 2.83 | 2.83 | 2.31 | 2.43 | 2.43 | -13.98% | 444,686 |
| Dec 16, 2025 | 2.77 | 2.88 | 2.72 | 2.83 | 2.83 | 1.07% | 66,553 |
| Dec 15, 2025 | 2.81 | 2.91 | 2.77 | 2.80 | 2.80 | -2.44% | 61,417 |
| Dec 12, 2025 | 2.90 | 3.01 | 2.85 | 2.87 | 2.87 | -0.69% | 43,917 |
| Dec 11, 2025 | 2.86 | 2.96 | 2.80 | 2.89 | 2.89 | -2.70% | 84,879 |
| Dec 10, 2025 | 2.82 | 2.98 | 2.81 | 2.97 | 2.97 | 5.52% | 34,134 |
| Dec 9, 2025 | 2.91 | 3.09 | 2.80 | 2.81 | 2.81 | -3.10% | 106,167 |
| Dec 8, 2025 | 2.81 | 3.10 | 2.81 | 2.90 | 2.90 | 3.39% | 172,953 |
| Dec 5, 2025 | 2.81 | 3.00 | 2.79 | 2.81 | 2.81 | 0.18% | 168,089 |
| Dec 4, 2025 | 3.17 | 3.24 | 2.75 | 2.80 | 2.80 | -12.09% | 407,396 |
| Dec 3, 2025 | 3.24 | 3.27 | 3.16 | 3.19 | 3.19 | -1.70% | 49,770 |
| Dec 2, 2025 | 3.37 | 3.39 | 3.20 | 3.24 | 3.24 | -3.86% | 92,611 |
| Dec 1, 2025 | 3.60 | 3.68 | 3.28 | 3.37 | 3.37 | -6.26% | 69,004 |
| Nov 28, 2025 | 3.57 | 3.74 | 3.50 | 3.60 | 3.60 | -2.57% | 83,357 |
| Nov 27, 2025 | 3.61 | 3.78 | 3.57 | 3.69 | 3.69 | -0.27% | 85,146 |
| Nov 26, 2025 | 3.26 | 3.90 | 3.15 | 3.70 | 3.70 | 11.11% | 174,520 |
| Nov 25, 2025 | 3.59 | 4.14 | 3.22 | 3.33 | 3.33 | -3.48% | 447,565 |
| Nov 24, 2025 | 3.01 | 3.70 | 2.97 | 3.45 | 3.45 | 20.42% | 583,080 |
| Nov 21, 2025 | 2.92 | 2.92 | 2.78 | 2.87 | 2.87 | -1.88% | 76,672 |
| Nov 20, 2025 | 3.30 | 3.30 | 2.85 | 2.92 | 2.92 | -5.35% | 149,560 |
| Nov 19, 2025 | 3.20 | 3.20 | 2.86 | 3.09 | 3.09 | -1.91% | 197,705 |
| Nov 18, 2025 | 3.20 | 3.34 | 3.10 | 3.15 | 3.15 | -2.93% | 50,329 |
| Nov 17, 2025 | 3.21 | 3.46 | 3.16 | 3.24 | 3.24 | 1.41% | 97,292 |
| Nov 14, 2025 | 3.47 | 3.47 | 3.00 | 3.20 | 3.20 | -3.77% | 172,009 |
| Nov 13, 2025 | 3.20 | 3.60 | 3.15 | 3.32 | 3.32 | 2.31% | 179,101 |
| Nov 12, 2025 | 3.33 | 3.35 | 3.15 | 3.25 | 3.25 | -4.28% | 250,327 |
| Nov 11, 2025 | 3.51 | 3.51 | 3.29 | 3.39 | 3.39 | -3.42% | 164,174 |
| Nov 10, 2025 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -1.27% | 34,187 |
| Nov 7, 2025 | 3.60 | 3.72 | 3.51 | 3.56 | 3.56 | -2.07% | 74,970 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.58 | 3.63 | 3.63 | -0.68% | 41,741 |
| Nov 5, 2025 | 3.69 | 3.74 | 3.61 | 3.66 | 3.66 | -1.75% | 87,498 |
| Nov 4, 2025 | 3.80 | 3.95 | 3.60 | 3.72 | 3.72 | -2.11% | 183,998 |
| Nov 3, 2025 | 3.80 | 3.85 | 3.77 | 3.80 | 3.80 | 0.13% | 33,747 |
| Oct 31, 2025 | 3.85 | 3.85 | 3.77 | 3.80 | 3.80 | -1.43% | 10,803 |
| Oct 30, 2025 | 3.90 | 4.06 | 3.82 | 3.85 | 3.85 | -0.77% | 104,024 |
| Oct 29, 2025 | 3.92 | 4.00 | 3.84 | 3.88 | 3.88 | -1.77% | 65,196 |
| Oct 28, 2025 | 4.07 | 4.21 | 3.92 | 3.95 | 3.95 | -2.83% | 41,527 |
| Oct 27, 2025 | 4.36 | 4.38 | 3.96 | 4.07 | 4.07 | -3.10% | 91,432 |
| Oct 24, 2025 | 3.95 | 4.48 | 3.75 | 4.20 | 4.20 | 10.25% | 184,883 |
| Oct 23, 2025 | 3.79 | 3.82 | 3.64 | 3.81 | 3.81 | 0.79% | 65,561 |
| Oct 22, 2025 | 3.81 | 4.10 | 3.58 | 3.78 | 3.78 | -0.40% | 135,438 |
| Oct 21, 2025 | 3.86 | 3.98 | 3.70 | 3.79 | 3.79 | -9.44% | 132,805 |
| Oct 20, 2025 | 3.75 | 4.19 | 3.66 | 4.19 | 4.19 | 11.45% | 37,490 |
| Oct 17, 2025 | 3.61 | 3.76 | 3.52 | 3.76 | 3.76 | 1.76% | 87,381 |
| Oct 16, 2025 | 3.65 | 3.90 | 3.61 | 3.69 | 3.69 | -0.67% | 117,175 |
| Oct 15, 2025 | 3.71 | 3.81 | 3.65 | 3.72 | 3.72 | -0.93% | 91,286 |
| Oct 14, 2025 | 3.76 | 3.76 | 3.60 | 3.75 | 3.75 | -0.27% | 36,138 |
| Oct 13, 2025 | 3.75 | 3.99 | 3.73 | 3.76 | 3.76 | -2.21% | 57,524 |