Opticept Technologies AB (OPTIFR)

OPTIFR
🏛️ Schweden →
4.28
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10.80 10.96 10.28 10.38 0.3M
2022-12-29 10.82 11.30 10.82 10.84 0.1M
2022-12-28 11.16 12.50 10.82 10.82 0.2M
2022-12-27 10.80 11.94 10.80 11.16 0.1M
2022-12-23 10.40 10.90 10.40 10.80 0.0M
2022-12-22 9.98 10.60 9.81 10.40 0.1M
2022-12-21 10.12 10.28 9.77 9.98 0.1M
2022-12-20 11.50 11.50 9.90 10.12 0.5M
2022-12-19 11.50 11.54 10.98 11.42 0.1M
2022-12-16 11.82 11.82 11.32 11.48 0.0M
2022-12-15 11.92 11.98 11.70 11.80 0.0M
2022-12-14 11.90 12.38 11.78 11.90 0.1M
2022-12-13 11.34 11.94 11.30 11.76 0.1M
2022-12-12 11.30 11.34 11.12 11.34 0.1M
2022-12-09 11.36 11.40 11.24 11.36 0.1M
2022-12-08 11.44 11.44 11.24 11.36 0.0M
2022-12-07 11.28 11.92 11.28 11.42 0.1M
2022-12-06 11.96 11.96 11.28 11.30 0.1M
2022-12-05 12.80 12.94 11.76 11.96 0.2M
2022-12-02 12.80 13.00 12.30 12.80 0.2M
2022-12-01 12.98 13.26 12.36 12.80 0.2M
2022-11-30 13.70 13.70 12.84 12.96 0.1M
2022-11-29 14.00 14.16 12.80 14.00 0.1M
2022-11-28 13.06 14.20 13.00 14.00 0.1M
2022-11-25 13.00 13.10 12.60 12.98 0.1M
2022-11-24 12.41 12.81 12.18 12.43 0.1M
2022-11-23 12.71 12.71 12.20 12.41 0.1M
2022-11-22 12.81 13.03 12.48 12.71 0.1M
2022-11-21 13.62 13.62 12.62 13.03 0.1M
2022-11-18 13.73 13.81 12.77 13.35 0.1M
2022-11-17 15.04 15.04 13.75 13.90 0.1M
2022-11-16 15.53 16.00 14.77 14.94 0.1M
2022-11-15 14.85 15.70 14.77 15.53 0.1M
2022-11-14 14.94 15.59 14.21 14.77 0.1M
2022-11-11 13.07 15.96 13.05 14.92 0.2M
2022-11-10 12.90 13.07 12.56 13.05 0.1M
2022-11-09 13.15 13.15 12.52 12.82 0.1M
2022-11-08 12.71 12.92 12.48 12.77 0.1M
2022-11-07 12.29 13.24 11.82 12.62 0.4M
2022-11-04 12.29 15.68 11.58 12.11 0.9M
2022-11-03 23.64 23.64 20.62 21.47 0.1M
2022-11-02 23.64 24.07 23.17 23.64 0.0M
2022-11-01 25.06 25.06 23.45 23.64 0.0M
2022-10-31 25.16 25.16 23.64 24.26 0.0M
2022-10-28 26.20 26.53 24.45 24.73 0.1M
2022-10-27 26.43 26.67 25.87 26.20 0.0M
2022-10-26 25.91 26.58 25.91 26.34 0.0M
2022-10-25 25.35 25.72 25.11 25.72 0.0M
2022-10-24 24.31 25.58 24.31 25.11 0.0M
2022-10-21 23.74 24.49 23.74 24.31 0.0M
2022-10-20 24.83 25.20 23.83 24.16 0.0M
2022-10-19 25.35 25.35 24.31 24.31 0.0M
2022-10-18 24.31 25.35 24.26 25.25 0.0M
2022-10-17 25.39 25.39 23.93 24.45 0.0M
2022-10-14 25.53 25.53 24.16 24.68 0.0M
2022-10-13 25.20 26.01 24.59 25.35 0.0M
2022-10-12 26.67 26.67 25.20 25.20 0.0M
2022-10-11 27.85 28.14 26.39 26.67 0.0M
2022-10-10 29.27 29.27 27.57 27.71 0.0M
2022-10-07 27.62 31.16 27.24 28.89 0.1M
2022-10-06 29.27 29.27 27.28 27.62 0.0M
2022-10-05 30.69 31.63 27.43 28.09 0.0M
2022-10-04 30.26 32.15 30.26 30.69 0.0M
2022-10-03 27.38 30.26 26.86 30.26 0.0M
2022-09-30 26.15 28.23 26.15 27.38 0.0M
2022-09-29 27.14 28.37 26.01 26.15 0.1M
2022-09-28 26.81 28.23 24.26 27.24 0.1M
2022-09-27 25.82 27.28 25.63 26.62 0.0M
2022-09-26 25.91 25.91 25.25 25.77 0.0M
2022-09-23 25.77 27.66 24.64 25.96 0.1M
2022-09-22 27.19 27.85 25.49 25.72 0.0M
2022-09-21 28.32 28.32 26.76 27.19 0.0M
2022-09-20 29.60 29.79 27.71 28.32 0.0M
2022-09-19 30.26 30.88 28.32 28.94 0.1M
2022-09-16 31.54 31.78 29.84 30.17 0.0M
2022-09-15 30.03 31.68 29.93 31.68 0.0M
2022-09-14 29.08 29.93 28.47 28.84 0.0M
2022-09-13 30.83 31.35 29.36 30.12 0.0M
2022-09-12 31.11 31.97 29.93 30.78 0.0M
2022-09-09 31.02 31.73 30.41 31.11 0.0M
2022-09-08 32.72 33.15 31.02 31.02 0.1M
2022-09-07 34.85 34.85 32.53 32.58 0.1M
2022-09-06 28.56 37.64 28.56 35.09 0.2M
2022-09-05 29.32 29.32 27.47 28.37 0.1M
2022-09-02 30.88 30.97 29.36 29.74 0.0M
2022-09-01 33.48 33.48 30.12 30.97 0.1M
2022-08-31 34.99 34.99 32.86 33.48 0.0M
2022-08-30 35.13 35.28 34.47 34.85 0.0M
2022-08-29 36.32 36.32 34.47 35.13 0.0M
2022-08-26 36.79 36.79 35.75 36.51 0.0M
2022-08-25 35.23 36.36 34.61 36.32 0.0M
2022-08-24 36.46 36.46 33.90 35.23 0.0M
2022-08-23 34.76 37.17 33.86 36.46 0.0M
2022-08-22 35.70 35.75 34.09 34.76 0.0M
2022-08-19 36.36 36.51 35.28 35.42 0.0M
2022-08-18 37.73 37.73 36.32 36.41 0.0M
2022-08-17 37.88 38.87 37.36 37.69 0.0M
2022-08-16 38.92 39.11 37.07 37.83 0.0M
2022-08-15 38.68 39.11 38.11 38.44 0.0M
2022-08-12 38.77 38.77 38.21 38.68 0.0M
2022-08-11 38.87 39.39 38.59 38.77 0.0M
2022-08-10 38.77 38.87 37.97 38.87 0.0M
2022-08-09 39.82 40.24 38.21 38.77 0.0M
2022-08-08 40.67 40.67 39.15 39.82 0.0M
2022-08-05 38.96 41.94 38.16 40.57 0.1M
2022-08-04 38.92 39.44 38.30 38.96 0.0M
2022-08-03 39.15 39.67 38.35 38.77 0.0M
2022-08-02 39.91 39.91 38.40 39.15 0.0M
2022-08-01 41.09 41.19 38.92 39.91 0.0M
2022-07-29 38.77 41.66 38.77 41.14 0.0M
2022-07-28 39.11 39.77 38.49 38.68 0.0M
2022-07-27 39.06 39.53 38.63 39.11 0.0M
2022-07-26 38.59 40.10 38.07 39.06 0.0M
2022-07-25 39.72 39.72 37.92 38.59 0.0M
2022-07-22 38.40 39.48 37.36 39.48 0.0M
2022-07-21 38.49 38.49 37.07 37.83 0.0M
2022-07-20 37.03 39.58 36.41 37.31 0.0M
2022-07-19 37.50 37.83 36.22 37.03 0.0M
2022-07-18 37.92 38.16 36.69 37.73 0.0M
2022-07-15 40.05 40.24 37.88 37.88 0.0M
2022-07-14 41.19 41.47 38.73 38.73 0.0M
2022-07-13 41.90 42.04 39.06 39.82 0.0M
2022-07-12 41.61 41.61 39.72 41.19 0.0M
2022-07-11 42.04 42.04 39.15 41.14 0.0M
2022-07-08 40.90 42.56 40.43 41.99 0.0M
2022-07-07 39.25 40.86 39.11 40.86 0.0M
2022-07-06 38.87 40.29 38.87 39.72 0.0M
2022-07-05 39.58 39.58 38.54 38.77 0.0M
2022-07-04 40.00 42.51 38.96 39.58 0.0M
2022-07-01 40.38 40.57 38.87 40.00 0.0M
2022-06-30 41.99 41.99 38.96 40.38 0.0M
2022-06-29 40.67 45.21 38.02 41.42 0.0M
2022-06-28 41.94 42.08 39.39 40.43 0.0M
2022-06-27 39.82 43.08 39.82 41.80 0.0M
2022-06-23 38.59 40.62 37.88 39.77 0.0M
2022-06-22 39.29 39.29 37.12 38.49 0.0M
2022-06-21 40.43 41.52 38.25 39.25 0.0M
2022-06-20 41.61 41.61 39.25 40.38 0.0M
2022-06-17 40.15 41.52 39.39 40.62 0.0M
2022-06-16 43.03 43.03 38.77 40.15 0.0M
2022-06-15 43.31 43.50 42.18 42.32 0.0M
2022-06-14 43.93 46.29 43.41 44.07 0.0M
2022-06-13 44.45 44.45 41.52 43.98 0.0M
2022-06-10 44.45 44.87 43.50 44.45 0.0M
2022-06-09 44.45 44.45 43.50 44.12 0.0M
2022-06-08 43.93 44.50 43.41 44.45 0.0M
2022-06-07 44.02 44.64 43.41 43.93 0.0M
2022-06-03 44.45 44.83 43.60 44.02 0.0M
2022-06-02 44.87 44.87 43.50 44.26 0.0M
2022-06-01 45.39 45.39 43.60 44.87 0.0M
2022-05-31 47.29 47.29 45.16 45.39 0.0M
2022-05-30 47.57 49.08 46.01 47.29 0.0M
2022-05-27 44.31 47.24 44.12 47.10 0.0M
2022-05-25 44.50 44.69 43.83 44.26 0.0M
2022-05-24 46.20 46.20 43.03 44.50 0.0M
2022-05-23 46.62 47.05 45.35 46.20 0.0M
2022-05-20 45.82 46.86 44.83 46.58 0.0M
2022-05-19 45.82 45.82 44.45 45.82 0.0M
2022-05-18 46.29 47.29 44.97 45.82 0.0M
2022-05-17 47.10 47.24 45.35 46.34 0.0M
2022-05-16 44.83 47.29 44.54 47.10 0.0M
2022-05-13 46.10 47.95 44.12 46.06 0.0M
2022-05-12 45.87 46.34 43.98 46.06 0.0M
2022-05-11 45.39 46.86 43.60 46.53 0.0M
2022-05-10 45.68 47.19 44.54 44.87 0.0M
2022-05-09 49.18 49.18 44.83 45.63 0.1M
2022-05-06 51.92 52.01 49.18 50.41 0.1M
2022-05-05 54.95 56.18 52.20 53.43 0.1M
2022-05-04 56.74 56.74 54.00 54.95 0.0M
2022-05-03 57.31 57.31 53.06 56.74 0.0M
2022-05-02 58.45 58.45 52.01 57.31 0.0M
2022-04-29 55.99 58.45 55.14 58.45 0.0M
2022-04-28 56.84 59.58 54.00 56.18 0.1M
2022-04-27 53.15 60.34 51.07 56.74 0.2M
2022-04-26 55.23 55.80 51.07 53.34 0.0M
2022-04-25 53.91 55.23 50.50 55.23 0.0M
2022-04-22 53.91 54.85 52.87 53.91 0.0M
2022-04-21 55.70 55.70 52.49 54.85 0.0M
2022-04-20 54.28 55.80 52.58 55.80 0.0M
2022-04-19 55.14 57.69 49.27 55.70 0.1M
2022-04-14 55.70 57.59 53.43 55.32 0.0M
2022-04-13 55.32 55.80 52.68 55.80 0.0M
2022-04-12 56.08 56.08 54.00 54.95 0.0M
2022-04-11 58.92 59.86 54.85 56.18 0.1M
2022-04-08 59.01 59.01 57.31 58.63 0.0M
2022-04-07 61.09 61.09 57.22 59.11 0.0M
2022-04-06 61.47 63.08 59.77 61.28 0.0M
2022-04-05 62.23 64.12 59.77 61.47 0.0M
2022-04-04 62.80 63.17 61.47 62.23 0.0M
2022-04-01 63.17 64.21 61.00 62.70 0.0M
2022-03-31 63.17 63.27 60.34 63.17 0.0M
2022-03-30 63.65 65.07 60.53 63.27 0.0M
2022-03-29 62.98 63.93 62.32 63.55 0.0M
2022-03-28 63.46 65.73 60.81 62.32 0.1M
2022-03-25 61.47 66.77 59.77 63.36 0.1M
2022-03-24 57.78 62.23 56.36 61.28 0.1M
2022-03-23 52.11 54.76 51.73 53.62 0.1M
2022-03-22 50.69 51.73 49.27 51.73 0.0M
2022-03-21 46.06 49.08 45.21 48.80 0.1M
2022-03-18 45.39 46.06 43.98 46.06 0.1M
2022-03-17 46.86 48.14 45.11 45.39 0.0M
2022-03-16 43.79 46.81 43.69 46.81 0.1M
2022-03-15 42.08 44.07 41.52 43.74 0.1M
2022-03-14 46.86 48.52 43.65 44.40 0.1M
2022-03-11 43.22 47.29 42.42 46.81 0.1M
2022-03-10 42.65 44.45 41.28 43.13 0.2M
2022-03-09 45.87 50.88 39.29 41.75 0.5M
2022-03-08 41.52 47.76 40.90 45.58 0.1M
2022-03-07 43.50 45.44 38.92 43.46 0.2M
2022-03-04 47.24 47.57 43.50 44.45 0.2M
2022-03-03 50.41 51.07 47.29 48.23 0.1M
2022-03-02 50.12 51.73 47.38 50.22 0.1M
2022-03-01 53.34 53.34 49.65 50.12 0.0M
2022-02-28 52.39 53.72 50.12 53.34 0.1M
2022-02-25 49.65 55.42 49.56 52.58 0.1M
2022-02-24 45.49 50.69 41.75 49.18 0.2M
2022-02-23 54.19 55.70 50.22 52.20 0.1M
2022-02-22 51.92 55.23 49.75 54.19 0.1M
2022-02-21 54.00 54.66 49.75 52.96 0.2M
2022-02-18 55.80 56.27 53.91 55.14 0.1M
2022-02-17 59.96 60.24 55.80 56.55 0.1M
2022-02-16 58.73 61.09 58.63 59.86 0.1M
2022-02-15 56.27 59.11 54.57 57.88 0.1M
2022-02-14 58.82 61.47 54.10 56.27 0.3M
2022-02-11 64.21 64.21 62.04 63.55 0.0M
2022-02-10 65.16 65.25 62.70 64.31 0.0M
2022-02-09 65.54 65.54 62.51 65.16 0.1M
2022-02-08 66.11 66.20 64.59 65.63 0.0M
2022-02-07 66.67 67.71 64.78 66.20 0.0M
2022-02-04 66.39 68.47 64.88 66.67 0.0M
2022-02-03 66.11 66.39 63.55 66.29 0.1M
2022-02-02 67.15 68.85 65.16 66.20 0.0M
2022-02-01 68.00 69.70 66.39 67.05 0.1M
2022-01-31 68.38 69.70 65.07 66.20 0.1M
2022-01-28 66.96 69.89 66.20 68.28 0.1M
2022-01-27 62.51 66.96 61.09 66.96 0.1M
2022-01-26 60.34 65.82 60.24 64.40 0.1M
2022-01-25 59.86 62.70 59.30 60.24 0.1M
2022-01-24 66.29 66.29 57.22 58.63 0.2M
2022-01-21 66.29 66.39 64.03 66.20 0.1M
2022-01-20 66.20 68.47 64.59 67.43 0.0M
2022-01-19 66.96 67.52 65.25 66.67 0.0M
2022-01-18 70.55 70.55 65.73 67.52 0.1M
2022-01-17 70.93 70.93 65.35 70.65 0.1M
2022-01-14 74.62 76.51 70.93 70.93 0.1M
2022-01-13 75.85 76.04 74.14 75.85 0.0M
2022-01-12 75.28 77.08 73.58 75.85 0.0M
2022-01-11 76.51 79.44 73.86 75.37 0.1M
2022-01-10 80.39 82.09 75.18 76.51 0.1M
2022-01-07 86.53 86.91 79.53 80.01 0.1M
2022-01-05 83.51 87.01 83.51 87.01 0.0M
2022-01-04 85.21 86.06 82.56 83.51 0.0M
2022-01-03 83.22 85.87 83.13 85.21 0.0M