Skip to main content
OptiCept Technologies AB (publ) (STO:OPTI)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.810
+0.004 (0.22%)
Apr 29, 2026, 10:28 AM CET

OptiCept Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.841.841.771.811.81-2.38%78,123
Apr 27, 20261.881.951.801.851.85-3.85%120,459
Apr 24, 20261.771.961.771.921.927.01%150,920
Apr 23, 20261.781.821.751.801.80-119,178
Apr 22, 20261.791.801.761.801.80-0.99%106,550
Apr 21, 20261.981.981.801.821.82-3.30%206,875
Apr 20, 20261.911.911.841.881.88-1.57%190,264
Apr 17, 20261.991.991.891.911.91-0.93%104,092
Apr 16, 20261.921.951.881.931.932.56%103,589
Apr 15, 20261.922.071.881.881.88-3.00%195,569
Apr 14, 20261.911.951.861.941.94-0.41%323,445
Apr 13, 20262.012.101.891.941.94-7.43%585,966
Apr 10, 20262.162.162.032.102.10-1.18%87,404
Apr 9, 20262.172.322.092.132.13-1.85%107,815
Apr 8, 20262.092.302.092.172.172.12%211,229
Apr 7, 20262.192.262.072.122.12-2.97%119,684
Apr 2, 20262.202.292.142.192.19-2.46%109,896
Apr 1, 20262.302.412.192.242.24-1.75%272,242
Mar 31, 20262.262.412.192.282.28-306,289
Mar 30, 20262.312.422.202.282.28-0.65%473,692
Mar 27, 20261.922.501.922.302.305.28%799,567
Mar 26, 20262.182.182.082.182.180.23%117,183
Mar 25, 20262.032.181.962.182.186.62%1,125,772
Mar 24, 20262.002.161.972.042.04-0.24%221,299
Mar 23, 20262.002.291.912.052.050.25%780,317
Mar 20, 20262.182.411.982.042.04-6.42%330,705
Mar 19, 20262.302.302.152.182.18-5.22%176,380
Mar 18, 20262.482.492.252.302.30-7.26%360,235
Mar 17, 20262.622.622.352.482.48-5.88%296,251
Mar 16, 20262.692.792.362.642.64-1.68%756,731
Mar 13, 20262.562.852.202.682.6811.67%984,697
Mar 12, 20262.232.682.002.402.407.87%1,453,375
Mar 11, 20262.202.252.132.232.230.45%131,619
Mar 10, 20262.292.482.132.222.22-1.34%450,363
Mar 9, 20262.282.602.092.252.2533.31%1,398,261
Mar 6, 20261.701.751.681.681.68-2.32%59,151
Mar 5, 20261.701.741.671.721.720.70%46,042
Mar 4, 20261.681.721.671.711.71-1.04%141,558
Mar 3, 20261.701.761.661.731.731.88%67,619
Mar 2, 20261.721.781.601.701.70-2.64%203,864
Feb 27, 20261.701.821.681.741.741.40%124,292
Feb 26, 20261.801.821.681.721.72-2.93%105,302
Feb 25, 20261.751.851.741.771.771.26%80,102
Feb 24, 20261.871.871.731.751.75-6.62%94,380
Feb 23, 20261.781.971.781.871.872.74%59,353
Feb 20, 20261.671.891.651.821.827.29%194,501
Feb 19, 20261.851.911.701.701.70-8.01%112,534
Feb 18, 20261.691.901.661.851.856.33%184,480
Feb 17, 20261.761.841.681.741.74-1.59%132,440
Feb 16, 20261.811.981.701.771.77-2.11%211,574
Feb 13, 20262.142.141.741.801.80-4.85%232,896
Feb 12, 20262.002.061.881.901.90-5.20%165,771
Feb 11, 20262.012.091.982.002.00-1.96%189,973
Feb 10, 20262.052.102.002.042.04-1.92%116,582
Feb 9, 20262.082.192.002.082.08-247,183
Feb 6, 20262.282.282.002.082.08-5.88%317,700
Feb 5, 20262.282.282.132.212.21-1.34%98,107
Feb 4, 20262.242.252.162.242.24-0.44%110,033
Feb 3, 20262.292.292.232.252.25-2.17%133,373
Feb 2, 20262.282.402.222.302.301.77%166,472
Jan 30, 20262.322.372.172.262.26-2.59%136,976
Jan 29, 20262.462.502.002.322.32-7.20%141,931
Jan 28, 20262.602.602.352.502.50-4.03%184,922
Jan 27, 20262.782.802.482.612.611.36%150,295
Jan 26, 20262.692.702.482.572.57-4.28%120,419
Jan 23, 20262.242.702.242.692.6921.77%214,853
Jan 22, 20262.232.302.162.212.21-2.65%63,904
Jan 21, 20262.272.402.232.272.27-1.52%30,512
Jan 20, 20262.302.402.212.302.30-1.50%35,348
Jan 19, 20262.352.372.282.342.34-1.89%64,661
Jan 16, 20262.402.442.332.382.38-2.86%103,444
Jan 15, 20262.402.502.322.452.453.59%154,462
Jan 14, 20262.502.502.372.372.37-5.40%131,108
Jan 13, 20262.502.722.302.502.504.38%165,384
Jan 12, 20262.492.572.362.402.40-6.63%133,549
Jan 9, 20262.402.572.362.572.572.19%93,985
Jan 8, 20262.522.572.392.512.510.80%45,337
Jan 7, 20262.632.702.332.492.491.01%177,848
Jan 5, 20262.542.582.402.472.47-4.64%49,089
Jan 2, 20262.482.602.362.592.590.98%92,011
Dec 30, 20252.382.602.252.562.567.56%258,818
Dec 29, 20252.452.452.352.382.38-5.56%112,881
Dec 23, 20252.512.722.442.522.52-5.97%129,488
Dec 22, 20252.642.722.492.682.682.29%89,276
Dec 19, 20252.402.692.392.622.620.96%130,511
Dec 18, 20252.432.802.432.602.606.79%121,112
Dec 17, 20252.832.832.312.432.43-13.98%444,686
Dec 16, 20252.772.882.722.832.831.07%66,553
Dec 15, 20252.812.912.772.802.80-2.44%61,417
Dec 12, 20252.903.012.852.872.87-0.69%43,917
Dec 11, 20252.862.962.802.892.89-2.70%84,879
Dec 10, 20252.822.982.812.972.975.52%34,134
Dec 9, 20252.913.092.802.812.81-3.10%106,167
Dec 8, 20252.813.102.812.902.903.39%172,953
Dec 5, 20252.813.002.792.812.810.18%168,089
Dec 4, 20253.173.242.752.802.80-12.09%407,396
Dec 3, 20253.243.273.163.193.19-1.70%49,770
Dec 2, 20253.373.393.203.243.24-3.86%92,611
Dec 1, 20253.603.683.283.373.37-6.26%69,004
Nov 28, 20253.573.743.503.603.60-2.57%83,357