Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Delayed Quote SEK

OptiCept Technologies AB (publ) (OPTI.ST)

Compare
4.3900
-0.0850
(-1.90%)
At close: February 21 at 5:29:37 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.36004.58504.30004.39004.390033,994
Feb 20, 20254.31004.77504.31004.47504.4750179,635
Feb 19, 20254.37004.37004.24004.31004.310032,460
Feb 18, 20254.61004.70504.38504.40004.400062,548
Feb 17, 20254.68004.72504.48004.61004.610026,479
Feb 14, 20254.28504.68504.25504.68504.6850117,931
Feb 13, 20254.30004.30004.21504.28004.280064,849
Feb 12, 20254.29504.30004.21004.30004.300075,117
Feb 11, 20254.30004.30004.21504.25504.255070,004
Feb 10, 20254.31004.41504.17004.41504.4150115,881
Feb 7, 20254.28504.35504.21004.27504.275079,250
Feb 6, 20254.39504.40004.25004.31004.310053,597
Feb 5, 20254.43504.59004.33004.38504.385032,154
Feb 4, 20254.27504.54004.27504.43504.435033,172
Feb 3, 20254.29504.39004.14004.28004.2800180,181
Jan 31, 20254.39504.50504.34504.38504.385042,056
Jan 30, 20254.60004.60004.30504.47004.4700136,912
Jan 29, 20254.59004.70004.55004.57004.570047,901
Jan 28, 20254.47504.59504.41004.59004.590061,141
Jan 27, 20254.33504.49004.23004.47504.4750146,243
Jan 24, 20254.57504.57504.31504.38504.3850244,209
Jan 23, 20254.49504.59004.43004.45004.450028,522
Jan 22, 20254.47004.55004.43004.45004.450061,707
Jan 21, 20254.64004.64004.48004.52004.5200158,317
Jan 20, 20255.01005.09004.56504.65004.6500146,473
Jan 17, 20255.19005.32004.96005.00005.0000217,341
Jan 16, 20254.31505.15004.22504.94504.9450286,792
Jan 15, 20254.38004.45504.31504.36504.365081,770
Jan 14, 20254.42004.50004.37004.41504.415083,407
Jan 13, 20254.45004.54504.37504.47504.4750106,813
Jan 10, 20254.42504.58004.42504.44504.445044,200
Jan 9, 20254.62004.66004.40004.51504.5150175,114
Jan 8, 20254.78004.79504.61504.68004.6800179,235
Jan 7, 20254.96504.96504.78504.79504.795040,507
Jan 3, 20254.87004.94504.84004.90004.900020,368
Jan 2, 20254.95505.09004.85004.87504.875042,008
Dec 30, 20245.04005.21004.92004.96004.960040,994
Dec 27, 20244.99505.34004.99005.06005.060032,667
Dec 23, 20244.84004.97504.84004.95004.950039,110
Dec 20, 20244.84004.84004.66504.84004.840058,647
Dec 19, 20244.90504.93504.80004.84004.840087,147
Dec 18, 20244.93005.03004.90504.98004.9800114,326
Dec 17, 20244.98504.99004.90504.92504.925059,392
Dec 16, 20245.03005.03004.91004.98004.980060,625
Dec 13, 20245.00005.11004.96005.06005.060015,081
Dec 12, 20245.21005.21004.90005.00005.0000139,183
Dec 11, 20245.26005.26005.09005.21005.210078,585
Dec 10, 20245.29005.34005.14005.27005.2700100,081
Dec 9, 20245.04005.30005.04005.20005.2000218,242
Dec 6, 20245.00005.05004.94504.96004.960019,895
Dec 5, 20244.90505.04004.90505.01005.010096,703
Dec 4, 20244.89505.05004.89504.93504.935094,931
Dec 3, 20245.00005.01004.88504.88504.885064,289
Dec 2, 20244.97005.05004.91505.00005.0000145,339
Nov 29, 20245.09005.09004.92505.05005.050081,491
Nov 28, 20245.00005.07004.90505.07005.070028,789
Nov 27, 20245.02005.09004.88004.99504.995065,049
Nov 26, 20245.08005.20004.99005.10005.1000168,922
Nov 25, 20245.07005.37004.94005.07005.0700357,744
Nov 22, 20245.00005.14004.98005.07005.0700105,417
Nov 21, 20245.03005.10004.93005.00005.000028,739
Nov 20, 20244.95505.49004.95505.04005.0400172,211
Nov 19, 20244.92004.99004.80004.95504.9550100,176
Nov 18, 20245.03005.03004.80004.95504.9550150,390
Nov 15, 20245.07005.09004.96505.03005.030053,694
Nov 14, 20245.01005.14004.91505.00005.0000165,396
Nov 13, 20244.98005.07004.90005.02005.020066,983
Nov 12, 20245.00005.10004.91505.01005.0100168,318
Nov 11, 20245.06005.20004.87004.88004.880064,609
Nov 8, 20245.05005.31005.05005.12005.120048,272
Nov 7, 20245.07005.35004.99005.25005.2500173,249
Nov 6, 20245.08285.10274.98795.02295.022938,305
Nov 5, 20245.08285.14274.97295.10275.102799,217
Nov 4, 20245.19265.37245.05285.16275.162775,755
Nov 1, 20245.17265.38235.16275.27255.272521,529
Oct 31, 20245.43235.44235.23265.30255.302587,141
Oct 30, 20245.39235.46225.23265.45225.452239,599
Oct 29, 20245.35245.39235.21265.39235.392363,401
Oct 28, 20245.23005.59005.23005.40005.4000131,600
Oct 25, 20245.42005.42005.20005.20005.200078,920
Oct 24, 20245.40005.49005.29005.42005.420052,762
Oct 23, 20245.48005.60005.28005.39005.3900103,690
Oct 22, 20245.37005.74005.35005.48005.4800124,406
Oct 21, 20245.74005.74005.28005.37005.3700259,766
Oct 18, 20245.90006.07005.44005.74005.74001,554,243
Oct 17, 20247.13008.38006.93007.54007.5400473,960
Oct 16, 20246.39007.38006.33007.13007.1300230,436
Oct 15, 20246.09006.88005.95006.40006.4000152,305
Oct 14, 20246.11006.33005.96006.09006.090026,334
Oct 11, 20245.94006.42005.89006.11006.110092,587
Oct 10, 20245.98006.16005.90005.94005.940031,417
Oct 9, 20246.30006.30005.83005.99005.990027,609
Oct 8, 20246.14006.24005.98006.09006.09009,754
Oct 7, 20246.20006.36006.01006.14006.140039,679
Oct 4, 20246.19006.19005.95006.08006.080044,432
Oct 3, 20245.88006.18005.82006.14006.140035,994
Oct 2, 20246.00006.09005.82005.88005.880059,544
Oct 1, 20245.99006.12005.88006.00006.000017,416
Sep 30, 20245.90006.13005.81005.88005.880071,861
Sep 27, 20246.00006.28005.74005.80005.800088,381
Sep 26, 20246.06006.22005.92005.96005.960057,989
Sep 25, 20245.90006.10005.90006.05006.050066,168
Sep 24, 20245.70006.14005.70005.90005.900023,817
Sep 23, 20246.19006.19005.70005.85005.850045,889
Sep 20, 20246.32006.50006.00006.08006.080057,258
Sep 19, 20246.23006.48006.12006.32006.320059,299
Sep 18, 20245.67006.28005.50006.16006.1600143,563
Sep 17, 20246.11006.26005.68005.68005.680072,618
Sep 16, 20246.37006.49006.00006.12006.120092,137
Sep 13, 20246.74006.75006.36006.36006.360075,511
Sep 12, 20246.35006.79005.57006.75006.7500281,726
Sep 11, 20246.99007.24006.66006.71006.7100117,777
Sep 10, 20247.01007.50006.71006.96006.9600249,590
Sep 9, 20246.71007.34006.71006.90006.9000302,234
Sep 6, 20245.72006.45005.33006.41006.4100274,936
Sep 5, 20245.68005.85005.60005.61005.610036,746
Sep 4, 20245.92005.92005.54005.68005.680054,172
Sep 3, 20246.16006.16005.74005.81005.810056,416
Sep 2, 20245.97006.14005.84005.99005.990046,442
Aug 30, 20246.02006.29005.80005.97005.9700166,944
Aug 29, 20245.69006.33005.69006.03006.0300231,107
Aug 28, 20245.95006.00005.61005.61005.610081,517
Aug 27, 20246.12006.20005.90005.99005.990089,141
Aug 26, 20245.99006.18005.91006.04006.040041,963
Aug 23, 20245.93006.19005.87005.99005.9900116,700
Aug 22, 20246.19006.19005.77005.93005.9300118,442
Aug 21, 20246.38006.43005.91006.21006.2100194,420
Aug 20, 20246.40006.40006.21006.38006.380049,108
Aug 19, 20246.60006.63006.36006.45006.450096,579
Aug 16, 20246.64006.65006.42006.60006.6000120,608
Aug 15, 20246.70006.87006.58006.65006.650067,577
Aug 14, 20246.63006.75006.51006.73006.730042,648
Aug 13, 20246.80006.94006.53006.54006.5400179,582
Aug 12, 20246.70006.86006.15006.80006.8000148,812
Aug 9, 20246.18006.78005.90006.70006.7000317,163
Aug 8, 20246.22006.33006.00006.14006.140034,454
Aug 7, 20246.01006.24005.72006.22006.2200211,712
Aug 6, 20245.99006.85005.91005.99005.9900133,026
Aug 5, 20246.20006.20004.99505.99005.9900412,826
Aug 2, 20246.78006.99006.40006.41006.4100166,700
Aug 1, 20246.66006.90006.52006.78006.7800208,612
Jul 31, 20246.93007.06006.54006.66006.6600148,278
Jul 30, 20246.94007.18006.75006.83006.830099,513
Jul 29, 20246.86007.19006.85006.92006.920096,681
Jul 26, 20247.00007.00006.72006.85006.850077,860
Jul 25, 20247.03007.03006.81006.85006.850055,025
Jul 24, 20246.99007.09006.70006.80006.8000102,442
Jul 23, 20247.00007.03006.77006.98006.980041,203
Jul 22, 20247.10007.10006.64006.86006.8600127,815
Jul 19, 20247.25007.39006.20007.09007.0900346,733
Jul 18, 20247.84007.88007.12007.25007.2500340,047
Jul 17, 20246.56007.68006.40007.50007.5000788,552
Jul 16, 20246.20006.80006.15006.57006.5700471,812
Jul 15, 20245.50005.83005.49005.76005.760079,685
Jul 12, 20245.40005.58005.25005.49005.490059,987
Jul 11, 20245.36005.48005.25005.40005.400056,489
Jul 10, 20245.11005.37005.11005.36005.3600120,488
Jul 9, 20245.08005.28005.00005.26005.2600133,482
Jul 8, 20245.25005.45005.03005.13005.1300242,050
Jul 5, 20245.37005.39005.10005.25005.2500118,485
Jul 4, 20245.69005.70005.06005.37005.3700235,746
Jul 3, 20245.60005.68005.29005.66005.6600161,696
Jul 2, 20245.49005.65005.22005.60005.6000173,029
Jul 1, 20245.38005.75005.21005.49005.4900144,823
Jun 28, 20245.43005.74005.27005.38005.380099,588
Jun 27, 20245.40005.73005.35005.40005.4000199,186
Jun 26, 20245.80005.80005.22005.31005.3100312,767
Jun 25, 20245.92005.92005.64005.80005.8000185,632
Jun 24, 20245.21006.19005.08005.93005.9300508,349
Jun 20, 20245.29005.30005.01005.21005.2100102,269
Jun 19, 20245.30005.65005.01005.14005.1400420,526
Jun 18, 20245.25005.45005.25005.26005.260055,698
Jun 17, 20245.36005.36005.20005.35005.350058,458
Jun 14, 20245.39005.39005.22005.36005.360076,646
Jun 13, 20245.40005.44005.23005.39005.3900104,538
Jun 12, 20245.49005.50005.17005.40005.4000382,131
Jun 11, 20245.25005.55005.14005.47005.4700619,084
Jun 10, 20245.42005.47005.00005.13005.1300160,028
Jun 7, 20245.41005.55005.16005.41005.4100388,267
Jun 5, 20245.61005.62004.98005.15005.1500246,906
Jun 4, 20245.80006.00005.04005.45005.45001,134,940
Jun 3, 20244.69006.00004.68005.60005.60002,217,380
May 31, 20243.75004.59503.68504.28004.2800917,156
May 30, 20244.15004.28003.60003.68503.68502,479,813
May 29, 20242.39502.49002.15002.24502.2450302,351
May 28, 20241.99802.49501.95002.22002.2200368,816
May 27, 20242.00002.00001.97001.99601.996086,831
May 24, 20242.13002.13001.97202.00002.0000150,353
May 23, 20242.10002.15001.96202.05002.0500218,424
May 22, 20242.04002.14501.96802.04502.0450247,350
May 21, 20242.08002.24002.00502.02502.0250420,359
May 20, 20242.14002.18502.04002.08002.0800147,954
May 17, 20242.14002.17002.12002.14002.140052,350
May 16, 20242.17502.22502.10502.14002.140083,396
May 15, 20242.24502.24502.13002.17502.175082,298
May 14, 20242.22502.30002.10002.15502.1550151,775
May 13, 20242.33502.35502.22002.22502.2250137,732
May 10, 20242.40002.42502.26002.33502.3350143,998
May 8, 20242.50002.50002.38002.42502.425029,971
May 7, 20242.50002.54002.45002.45002.450090,009
May 6, 20242.51502.54502.47002.54002.540071,434
May 3, 20242.58502.61502.49002.51502.515076,870
May 2, 20242.50002.67002.47502.58502.5850108,709
Apr 30, 20242.56502.59502.45502.50002.500023,192
Apr 29, 20242.60002.65502.47502.56502.565040,572
Apr 26, 20242.64502.80002.51002.60002.600066,121
Apr 25, 20242.74002.75002.60502.65002.650078,305
Apr 24, 20242.76002.76002.66002.66002.660037,803
Apr 23, 20242.72502.76002.70502.76002.760048,651
Apr 22, 20242.70502.95002.69002.71502.7150121,076
Apr 19, 20242.77502.79502.68502.70002.7000111,388
Apr 18, 20242.90003.00002.67502.84502.8450124,302
Apr 17, 20242.94502.98502.79502.83002.830069,907
Apr 16, 20243.14503.19002.85502.94002.9400165,325
Apr 15, 20243.25003.41003.00503.14503.1450168,948
Apr 12, 20243.21503.33003.21503.25003.2500103,136
Apr 11, 20243.23003.28503.11503.21503.215061,840
Apr 10, 20243.15003.29003.15003.23003.2300115,801
Apr 9, 20242.95503.17002.90003.07003.0700338,856
Apr 8, 20243.00003.10002.78502.95002.9500234,643
Apr 5, 20242.88003.10002.88002.92002.9200121,054
Apr 4, 20243.07003.24002.85502.88502.8850418,134
Apr 3, 20243.28003.29502.95503.02503.025051,445
Apr 2, 20243.30003.30003.11003.16003.160083,872
Mar 28, 20243.25003.33503.18003.30003.300034,833
Mar 27, 20243.27003.34003.15503.25003.2500128,467
Mar 26, 20243.18503.29503.06503.27003.270066,178
Mar 25, 20243.10003.18503.05503.13503.135070,884
Mar 22, 20243.11003.20003.02503.10503.1050145,811
Mar 21, 20242.94003.12502.86003.00003.000086,108
Mar 20, 20243.21003.21002.90502.94002.940066,560
Mar 19, 20243.10003.26503.04503.14503.1450198,492
Mar 18, 20243.20003.33502.98503.10003.100082,365
Mar 15, 20242.97003.15002.94003.14003.1400223,314
Mar 14, 20242.89002.94002.75502.92502.925070,104
Mar 13, 20242.79503.00002.66502.79002.790092,945
Mar 12, 20242.74502.84002.65002.79502.795052,663
Mar 11, 20242.74502.74502.57502.74502.7450167,045
Mar 8, 20242.94502.99502.71002.75002.7500284,984
Mar 7, 20243.02503.09502.82502.94002.940091,348
Mar 6, 20243.03003.14002.90503.02503.025061,954
Mar 5, 20242.96503.17502.85503.03503.0350126,619
Mar 4, 20243.10003.34002.95002.97002.9700639,534
Mar 1, 20242.74503.06002.70003.00003.0000480,420
Feb 29, 20243.15003.15002.65502.74502.7450503,518
Feb 28, 20242.85003.20002.60503.15003.15001,178,787
Feb 27, 20242.54502.89002.22502.80002.8000906,145
Feb 26, 20242.35502.68002.25002.42002.4200213,312
Feb 23, 20242.00002.66001.99002.35502.3550542,336
Feb 22, 20242.00002.18501.91802.00002.0000102,833
Feb 21, 20241.91802.08001.91802.00002.000066,369

Related Tickers

MEGH MW Investment Holding Group, Inc.
0.0002
0.00%
 
IS6.SG IPD Group Ltd
2.5200
0.00%
 
7IP.F Impro Precision Industries Limited
0.2760
+7.81%
 
600765.SS AVIC Heavy Machinery Co., Ltd.
17.59
-0.34%
 
0AV.F Waga Energy SA
14.50
+0.69%
 
IJ8.MU ITM Power PLC
0.4040
0.00%
 
BRZ0.F Beijer Ref AB (publ)
14.86
+1.02%
 
D7GA.MU NEL ASA
6.50
+8.33%
 
BUCNz.XC
 
BCHHF Bucher Industries AG
400.46
0.00%