OptiCept Technologies AB OPTI
OMXSTO · Sweden · Producer Manufacturing
SEK 1.93+0.03 (+1.68%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.93 | +1.68% | SEK 2.00 | SEK 2.00 | SEK 1.82 | 217.35K |
| 2026-09-30 | SEK 1.90 | 0.00% | SEK 1.88 | SEK 1.90 | SEK 1.86 | 55.68K |
| 2026-09-29 | SEK 1.90 | +2.81% | SEK 1.85 | SEK 2.04 | SEK 1.85 | 378.09K |
| 2026-09-28 | SEK 1.85 | -1.39% | SEK 1.86 | SEK 1.87 | SEK 1.70 | 173.55K |
| 2026-09-25 | SEK 1.87 | +6.24% | SEK 1.74 | SEK 1.87 | SEK 1.66 | 183.09K |
| 2026-09-24 | SEK 1.76 | -2.97% | SEK 1.79 | SEK 1.88 | SEK 1.74 | 134.53K |
| 2026-09-23 | SEK 1.82 | -0.87% | SEK 1.83 | SEK 1.88 | SEK 1.72 | 67.41K |
| 2026-09-22 | SEK 1.83 | -3.47% | SEK 1.90 | SEK 1.90 | SEK 1.80 | 172.43K |
| 2026-09-21 | SEK 1.90 | -2.96% | SEK 1.95 | SEK 1.95 | SEK 1.85 | 109.88K |
| 2026-09-18 | SEK 1.96 | 0.00% | SEK 1.98 | SEK 2.03 | SEK 1.91 | 118.09K |
| 2026-09-17 | SEK 1.96 | -4.02% | SEK 1.99 | SEK 1.99 | SEK 1.96 | 64.88K |
| 2026-09-16 | SEK 2.04 | -0.97% | SEK 1.99 | SEK 2.04 | SEK 1.95 | 113.02K |
| 2026-09-15 | SEK 2.06 | +0.49% | SEK 2.11 | SEK 2.12 | SEK 1.97 | 136.42K |
| 2026-09-14 | SEK 2.05 | +1.99% | SEK 2.02 | SEK 2.10 | SEK 2.02 | 118.96K |
| 2026-09-11 | SEK 2.01 | +1.62% | SEK 1.98 | SEK 2.02 | SEK 1.95 | 153.38K |
| 2026-09-10 | SEK 1.98 | +0.61% | SEK 1.99 | SEK 1.99 | SEK 1.93 | 92.52K |
| 2026-09-09 | SEK 1.97 | +0.92% | SEK 1.95 | SEK 1.97 | SEK 1.90 | 82.13K |
| 2026-09-08 | SEK 1.95 | +0.31% | SEK 1.95 | SEK 1.99 | SEK 1.90 | 212.91K |
| 2026-09-07 | SEK 1.94 | 0.00% | SEK 1.94 | SEK 1.94 | SEK 1.89 | 68.04K |
| 2026-09-04 | SEK 1.94 | -2.90% | SEK 2.07 | SEK 2.07 | SEK 1.93 | 107.00K |
| 2026-09-03 | SEK 2.00 | -0.99% | SEK 2.00 | SEK 2.08 | SEK 1.89 | 167.62K |
| 2026-09-02 | SEK 2.02 | +6.32% | SEK 2.02 | SEK 2.05 | SEK 1.84 | 192.84K |
| 2026-09-01 | SEK 1.90 | -2.66% | SEK 1.96 | SEK 2.09 | SEK 1.88 | 306.70K |
| 2026-08-31 | SEK 1.95 | -8.79% | SEK 2.14 | SEK 2.14 | SEK 1.90 | 574.91K |
| 2026-08-28 | SEK 2.14 | -12.65% | SEK 2.50 | SEK 2.58 | SEK 1.93 | 1.00M |
| 2026-08-27 | SEK 2.45 | +2.51% | SEK 2.37 | SEK 2.45 | SEK 2.36 | 158.35K |
| 2026-08-26 | SEK 2.39 | 0.00% | SEK 2.39 | SEK 2.48 | SEK 2.34 | 146.99K |
| 2026-08-25 | SEK 2.39 | -4.02% | SEK 2.49 | SEK 2.49 | SEK 2.29 | 335.30K |
| 2026-08-24 | SEK 2.49 | -4.05% | SEK 2.54 | SEK 2.54 | SEK 2.43 | 114.20K |
| 2026-08-21 | SEK 2.60 | +4.01% | SEK 2.49 | SEK 2.63 | SEK 2.43 | 309.94K |
| 2026-08-20 | SEK 2.49 | -4.77% | SEK 2.50 | SEK 2.50 | SEK 2.46 | 132.79K |
| 2026-08-19 | SEK 2.62 | +2.75% | SEK 2.69 | SEK 2.69 | SEK 2.47 | 49.35K |
| 2026-08-18 | SEK 2.55 | -2.49% | SEK 2.56 | SEK 2.64 | SEK 2.49 | 233.50K |
| 2026-08-17 | SEK 2.62 | +0.58% | SEK 2.55 | SEK 2.67 | SEK 2.48 | 70.23K |
| 2026-08-14 | SEK 2.60 | +0.78% | SEK 2.58 | SEK 2.68 | SEK 2.50 | 170.24K |
| 2026-08-13 | SEK 2.58 | +1.57% | SEK 2.53 | SEK 2.58 | SEK 2.48 | 93.38K |
| 2026-08-12 | SEK 2.54 | 0.00% | SEK 2.54 | SEK 2.59 | SEK 2.51 | 46.77K |
| 2026-08-11 | SEK 2.54 | -3.97% | SEK 2.65 | SEK 2.73 | SEK 2.40 | 278.29K |
| 2026-08-10 | SEK 2.64 | -2.94% | SEK 2.73 | SEK 2.73 | SEK 2.62 | 123.27K |
| 2026-08-07 | SEK 2.72 | +0.93% | SEK 2.73 | SEK 2.78 | SEK 2.61 | 89.71K |
| 2026-08-06 | SEK 2.70 | +0.37% | SEK 2.66 | SEK 2.78 | SEK 2.62 | 238.10K |
| 2026-08-05 | SEK 2.69 | -1.65% | SEK 2.72 | SEK 2.80 | SEK 2.66 | 63.80K |
| 2026-08-04 | SEK 2.73 | +0.18% | SEK 2.84 | SEK 2.84 | SEK 2.64 | 78.19K |
| 2026-08-03 | SEK 2.73 | +2.63% | SEK 2.58 | SEK 2.77 | SEK 2.58 | 70.07K |
| 2026-07-31 | SEK 2.66 | -4.49% | SEK 2.78 | SEK 2.84 | SEK 2.63 | 330.40K |
| 2026-07-30 | SEK 2.79 | -0.89% | SEK 2.81 | SEK 2.89 | SEK 2.68 | 258.92K |
| 2026-07-29 | SEK 2.81 | -1.92% | SEK 2.85 | SEK 2.92 | SEK 2.81 | 97.19K |
| 2026-07-28 | SEK 2.87 | -1.38% | SEK 2.92 | SEK 2.92 | SEK 2.85 | 39.36K |
| 2026-07-27 | SEK 2.90 | +3.38% | SEK 2.96 | SEK 2.96 | SEK 2.82 | 73.62K |
| 2026-07-24 | SEK 2.81 | +4.66% | SEK 2.73 | SEK 2.82 | SEK 2.73 | 71.01K |
| 2026-07-23 | SEK 2.68 | -3.07% | SEK 2.78 | SEK 2.82 | SEK 2.68 | 151.15K |
| 2026-07-22 | SEK 2.77 | -0.18% | SEK 2.81 | SEK 2.97 | SEK 2.77 | 107.43K |
| 2026-07-21 | SEK 2.78 | -1.77% | SEK 2.91 | SEK 2.95 | SEK 2.75 | 113.78K |
| 2026-07-20 | SEK 2.83 | -1.05% | SEK 2.97 | SEK 3.17 | SEK 2.81 | 71.90K |
| 2026-07-17 | SEK 2.86 | -1.55% | SEK 3.00 | SEK 3.00 | SEK 2.82 | 88.29K |
| 2026-07-16 | SEK 2.90 | -0.17% | SEK 2.98 | SEK 2.98 | SEK 2.90 | 26.35K |
| 2026-07-15 | SEK 2.90 | -2.19% | SEK 2.98 | SEK 3.13 | SEK 2.90 | 145.98K |
| 2026-07-14 | SEK 2.97 | -2.62% | SEK 3.11 | SEK 3.18 | SEK 2.90 | 205.89K |
| 2026-07-13 | SEK 3.05 | -1.93% | SEK 3.30 | SEK 3.30 | SEK 2.99 | 187.18K |
| 2026-07-10 | SEK 3.11 | -1.27% | SEK 3.28 | SEK 3.44 | SEK 3.09 | 146.50K |
| 2026-07-09 | SEK 3.15 | -0.47% | SEK 3.26 | SEK 3.36 | SEK 3.00 | 225.75K |
| 2026-07-08 | SEK 3.16 | -7.46% | SEK 3.42 | SEK 3.42 | SEK 3.16 | 225.99K |
| 2026-07-07 | SEK 3.42 | +22.14% | SEK 2.98 | SEK 3.60 | SEK 2.97 | 1.34M |
| 2026-07-06 | SEK 2.80 | -4.44% | SEK 2.88 | SEK 2.92 | SEK 2.75 | 134.89K |
| 2026-07-03 | SEK 2.93 | +7.52% | SEK 2.72 | SEK 2.93 | SEK 2.68 | 135.72K |
| 2026-07-02 | SEK 2.72 | -1.27% | SEK 2.85 | SEK 2.85 | SEK 2.71 | 95.53K |
| 2026-07-01 | SEK 2.76 | +0.18% | SEK 2.75 | SEK 2.83 | SEK 2.60 | 108.44K |
| 2026-06-30 | SEK 2.76 | -1.78% | SEK 2.80 | SEK 2.89 | SEK 2.70 | 116.22K |
| 2026-06-29 | SEK 2.81 | +1.81% | SEK 2.76 | SEK 2.94 | SEK 2.75 | 90.32K |
| 2026-06-26 | SEK 2.76 | +1.10% | SEK 2.72 | SEK 2.90 | SEK 2.68 | 199.19K |
| 2026-06-25 | SEK 2.72 | -6.03% | SEK 2.99 | SEK 3.00 | SEK 2.72 | 266.93K |
| 2026-06-24 | SEK 2.90 | -4.92% | SEK 3.17 | SEK 3.17 | SEK 2.90 | 99.97K |
| 2026-06-23 | SEK 3.05 | +5.17% | SEK 2.93 | SEK 3.20 | SEK 2.80 | 120.34K |
| 2026-06-22 | SEK 2.90 | +5.45% | SEK 2.72 | SEK 3.24 | SEK 2.63 | 171.11K |
| 2026-06-18 | SEK 2.75 | -2.48% | SEK 2.87 | SEK 2.91 | SEK 2.74 | 187.18K |
| 2026-06-17 | SEK 2.82 | -4.57% | SEK 3.00 | SEK 3.03 | SEK 2.82 | 212.91K |
| 2026-06-16 | SEK 2.95 | -4.68% | SEK 3.20 | SEK 3.20 | SEK 2.90 | 236.56K |
| 2026-06-15 | SEK 3.10 | -2.36% | SEK 3.18 | SEK 3.28 | SEK 3.08 | 144.83K |
| 2026-06-12 | SEK 3.17 | -2.61% | SEK 3.16 | SEK 3.30 | SEK 3.11 | 86.27K |
| 2026-06-11 | SEK 3.26 | +3.16% | SEK 3.11 | SEK 3.33 | SEK 3.10 | 119.51K |
| 2026-06-10 | SEK 3.16 | -5.11% | SEK 3.34 | SEK 3.48 | SEK 3.02 | 315.59K |
| 2026-06-09 | SEK 3.33 | +0.45% | SEK 3.32 | SEK 3.48 | SEK 3.07 | 479.85K |
| 2026-06-08 | SEK 3.32 | -5.15% | SEK 3.50 | SEK 3.61 | SEK 3.20 | 552.27K |
| 2026-06-05 | SEK 3.49 | -4.77% | SEK 3.67 | SEK 3.70 | SEK 3.30 | 886.57K |
| 2026-06-04 | SEK 3.67 | -8.25% | SEK 4.16 | SEK 4.18 | SEK 3.43 | 1.57M |
| 2026-06-03 | SEK 4.00 | +36.99% | SEK 3.15 | SEK 4.00 | SEK 3.15 | 3.74M |
| 2026-06-02 | SEK 2.92 | +18.22% | SEK 2.53 | SEK 2.92 | SEK 2.53 | 1.58M |
| 2026-06-01 | SEK 2.47 | +16.51% | SEK 2.13 | SEK 2.48 | SEK 2.11 | 1.01M |
| 2026-05-29 | SEK 2.12 | +6.00% | SEK 2.01 | SEK 2.20 | SEK 2.01 | 408.61K |
| 2026-05-28 | SEK 2.00 | +0.50% | SEK 2.01 | SEK 2.01 | SEK 1.84 | 284.53K |