Opticept Technologies

OPTIFR
🏛️ sweden →
4.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 81.99 83.51 81.14 83.13 0.0M
2021-12-29 82.28 82.66 79.91 81.99 0.0M
2021-12-28 83.03 83.03 80.58 82.18 0.0M
2021-12-27 81.43 83.79 80.95 83.03 0.1M
2021-12-23 76.04 79.91 75.66 79.06 0.0M
2021-12-22 75.18 76.60 73.96 76.13 0.0M
2021-12-21 73.77 75.47 72.82 75.18 0.0M
2021-12-20 73.67 74.81 71.87 74.33 0.0M
2021-12-17 77.08 77.08 73.48 75.37 0.1M
2021-12-16 76.60 79.63 75.37 76.98 0.0M
2021-12-15 77.27 78.87 75.18 76.98 0.0M
2021-12-14 80.48 80.76 76.60 77.27 0.0M
2021-12-13 78.97 81.33 78.68 80.20 0.0M
2021-12-10 78.59 78.97 76.22 78.68 0.0M
2021-12-09 78.59 80.29 76.79 77.93 0.0M
2021-12-08 77.55 78.31 76.41 77.55 0.0M
2021-12-07 76.60 77.64 76.04 77.55 0.0M
2021-12-06 78.68 79.35 74.52 76.70 0.1M
2021-12-03 79.53 81.80 77.74 78.97 0.0M
2021-12-02 80.95 81.33 77.08 79.44 0.1M
2021-12-01 81.52 81.71 79.06 80.95 0.0M
2021-11-30 80.95 82.75 76.70 81.52 0.1M
2021-11-29 79.06 81.71 78.31 80.95 0.1M
2021-11-26 79.44 80.39 75.66 79.06 0.1M
2021-11-25 78.78 81.80 78.49 81.43 0.1M
2021-11-24 81.99 83.51 78.12 78.78 0.1M
2021-11-23 84.26 84.26 80.95 81.80 0.0M
2021-11-22 86.06 86.15 83.51 84.17 0.1M
2021-11-19 85.11 86.53 83.22 85.68 0.1M
2021-11-18 79.72 86.82 78.59 79.91 0.1M
2021-11-17 79.82 80.10 77.17 78.49 0.0M
2021-11-16 81.99 81.99 78.02 79.82 0.1M
2021-11-15 83.98 84.64 80.58 81.99 0.1M
2021-11-12 79.63 84.45 79.63 83.89 0.1M
2021-11-11 83.13 83.13 78.68 79.53 0.1M
2021-11-10 82.75 89.37 78.12 83.13 0.2M
2021-11-09 83.60 85.59 81.62 82.75 0.1M
2021-11-08 86.34 87.01 83.32 83.89 0.1M
2021-11-05 88.90 89.56 85.40 86.34 0.0M
2021-11-04 82.75 89.75 82.75 87.48 0.1M
2021-11-03 84.36 84.36 81.33 82.66 0.1M
2021-11-02 79.44 84.83 76.79 84.83 0.1M
2021-11-01 71.87 79.44 71.87 77.93 0.2M
2021-10-29 72.73 74.71 70.93 71.87 0.1M
2021-10-28 63.74 75.09 63.74 72.82 0.3M
2021-10-27 61.19 63.93 61.19 63.74 0.0M
2021-10-26 60.53 62.51 59.86 61.19 0.0M
2021-10-25 62.42 62.80 59.20 60.53 0.1M
2021-10-22 61.57 63.36 61.19 62.42 0.0M
2021-10-21 60.90 62.04 59.39 61.47 0.0M
2021-10-20 61.19 61.19 59.58 61.00 0.1M
2021-10-19 60.62 62.13 59.77 61.19 0.1M
2021-10-18 59.30 60.72 58.16 60.72 0.1M
2021-10-15 57.22 61.00 57.22 59.39 0.1M
2021-10-14 60.24 60.34 58.92 59.39 0.1M
2021-10-13 60.53 66.86 59.96 60.15 0.2M
2021-10-12 62.04 62.04 60.05 60.53 0.0M
2021-10-11 63.74 63.74 59.39 61.94 0.2M
2021-10-08 67.52 67.52 64.59 64.97 0.0M
2021-10-07 69.04 70.08 66.11 67.52 0.1M
2021-10-06 66.20 67.71 63.08 67.71 0.1M
2021-10-05 64.97 66.67 64.40 66.01 0.1M
2021-10-04 63.84 66.29 62.42 64.97 0.1M
2021-10-01 61.38 63.36 58.82 61.94 0.1M
2021-09-30 62.42 62.42 59.77 60.43 0.1M
2021-09-29 59.96 63.93 59.20 62.32 0.1M
2021-09-28 59.01 62.42 57.69 59.96 0.3M
2021-09-27 57.03 62.42 56.27 62.42 0.1M
2021-09-24 57.31 57.31 56.27 56.74 0.0M
2021-09-23 56.36 58.07 56.36 57.31 0.0M
2021-09-22 56.55 57.41 55.32 56.27 0.0M
2021-09-21 53.24 56.18 51.07 55.80 0.1M
2021-09-20 55.61 56.27 53.53 53.91 0.0M
2021-09-17 58.07 58.54 55.99 56.74 0.1M
2021-09-16 59.39 59.39 57.31 58.07 0.0M
2021-09-15 52.58 58.92 52.01 58.16 0.2M
2021-09-14 53.34 53.91 51.73 52.58 0.1M
2021-09-13 54.10 54.38 52.58 52.68 0.1M
2021-09-10 55.32 56.08 53.53 54.10 0.1M
2021-09-09 55.70 56.46 54.47 55.32 0.0M
2021-09-08 57.88 57.88 53.43 55.70 0.1M
2021-09-07 59.67 61.00 56.27 56.93 0.1M
2021-09-06 61.47 62.42 57.03 57.69 0.1M
2021-09-03 60.81 61.19 59.30 60.72 0.0M
2021-09-02 57.59 60.81 55.61 60.81 0.1M
2021-09-01 58.63 59.67 57.69 58.35 0.0M
2021-08-31 61.09 62.42 58.63 59.67 0.1M
2021-08-30 64.21 64.21 60.05 61.00 0.0M
2021-08-27 62.70 62.98 61.47 62.98 0.0M
2021-08-26 64.31 64.50 61.76 62.70 0.0M
2021-08-25 62.23 64.69 62.23 64.12 0.0M
2021-08-24 61.47 62.80 59.67 62.23 0.0M
2021-08-23 61.47 63.17 60.72 61.19 0.0M
2021-08-20 61.47 61.47 59.30 60.53 0.0M
2021-08-19 64.50 64.50 59.77 60.15 0.1M
2021-08-18 62.13 66.77 62.13 64.50 0.1M
2021-08-17 63.27 63.36 61.57 62.13 0.0M
2021-08-16 64.88 65.25 62.42 63.55 0.1M
2021-08-13 64.40 64.78 63.27 64.59 0.0M
2021-08-12 64.97 65.63 63.65 64.40 0.0M
2021-08-11 68.56 69.23 64.59 64.59 0.1M
2021-08-10 68.56 69.98 67.15 68.56 0.1M
2021-08-09 65.25 69.23 62.23 69.04 0.1M
2021-08-06 69.51 70.74 65.25 65.25 0.1M
2021-08-05 66.20 70.08 64.40 68.85 0.1M
2021-08-04 70.93 72.73 66.67 67.15 0.2M
2021-08-03 69.60 71.97 67.15 70.83 0.2M
2021-08-02 68.09 70.93 67.15 69.42 0.2M
2021-07-30 63.36 64.21 62.04 64.03 0.1M
2021-07-29 59.86 63.17 59.86 63.08 0.2M
2021-07-28 56.84 59.67 56.65 59.67 0.1M
2021-07-27 52.58 57.12 52.39 55.61 0.1M
2021-07-26 50.69 52.77 49.46 52.49 0.1M
2021-07-23 47.57 50.12 46.81 50.12 0.0M
2021-07-22 48.33 49.46 46.10 47.57 0.1M
2021-07-21 48.70 49.18 47.85 48.33 0.0M
2021-07-20 48.70 50.12 48.52 48.70 0.0M
2021-07-19 51.07 51.07 47.66 48.14 0.2M
2021-07-16 52.11 52.20 50.79 51.64 0.1M
2021-07-15 49.08 49.84 48.99 49.75 0.0M
2021-07-14 49.37 50.60 48.80 49.65 0.0M
2021-07-13 50.12 50.12 48.70 49.18 0.0M
2021-07-12 49.18 50.69 49.18 50.60 0.0M
2021-07-09 49.18 50.41 48.52 49.18 0.0M
2021-07-08 50.50 50.97 48.80 49.46 0.0M
2021-07-07 48.52 52.30 48.52 50.50 0.1M
2021-07-06 49.65 49.65 48.42 48.52 0.0M
2021-07-05 49.93 50.03 48.70 49.37 0.0M
2021-07-02 48.70 51.16 48.42 49.93 0.1M
2021-07-01 48.52 49.18 48.14 48.70 0.0M
2021-06-30 49.08 49.84 47.95 48.42 0.0M
2021-06-29 49.46 50.31 48.23 49.08 0.0M
2021-06-28 49.65 51.07 48.70 49.46 0.0M
2021-06-24 52.20 53.34 48.89 49.46 0.1M
2021-06-23 55.32 55.80 51.07 51.54 0.2M
2021-06-22 42.56 56.18 42.27 55.32 0.6M
2021-06-21 43.50 43.50 41.90 42.70 0.0M
2021-06-18 43.79 43.93 42.98 43.41 0.0M
2021-06-17 44.17 44.83 42.51 43.79 0.1M
2021-06-16 44.83 44.83 43.50 44.21 0.0M
2021-06-15 45.02 45.49 44.02 44.83 0.0M
2021-06-14 46.34 46.72 44.45 45.02 0.0M
2021-06-11 46.67 47.19 46.01 46.34 0.0M
2021-06-10 45.39 48.04 43.98 46.67 0.1M
2021-06-09 44.92 45.35 43.98 44.64 0.0M
2021-06-08 45.39 46.44 44.64 44.83 0.0M
2021-06-07 46.25 47.29 44.59 45.39 0.1M
2021-06-04 47.38 47.76 45.63 46.25 0.0M
2021-06-03 46.96 48.61 46.96 47.29 0.1M
2021-06-02 46.48 47.29 45.77 46.62 0.0M
2021-06-01 48.04 48.04 46.34 46.48 0.1M
2021-05-31 47.10 49.46 46.34 48.33 0.0M
2021-05-28 47.85 48.99 46.01 47.29 0.1M
2021-05-27 50.12 51.07 48.61 48.99 0.1M
2021-05-26 51.83 53.24 48.89 50.12 0.1M
2021-05-25 53.43 53.53 51.45 51.73 0.0M
2021-05-24 55.32 55.32 53.06 53.53 0.0M
2021-05-21 53.91 54.85 53.06 54.57 0.0M
2021-05-20 51.54 53.24 51.26 52.96 0.0M
2021-05-19 53.72 53.72 50.79 51.54 0.0M
2021-05-18 51.54 54.28 51.54 52.30 0.0M
2021-05-17 50.12 51.54 50.12 51.07 0.0M
2021-05-14 51.92 51.92 49.65 50.12 0.0M
2021-05-12 50.69 52.87 49.08 51.92 0.0M
2021-05-11 52.96 53.43 50.60 50.88 0.0M
2021-05-10 54.28 54.76 52.96 54.10 0.0M
2021-05-07 52.01 54.57 50.97 54.28 0.0M
2021-05-06 53.06 54.38 51.07 52.01 0.0M
2021-05-05 54.38 55.04 52.01 53.24 0.1M
2021-05-04 57.69 58.63 54.57 55.32 0.1M
2021-05-03 57.97 59.49 55.04 58.45 0.1M
2021-04-30 56.46 59.01 54.95 57.69 0.1M
2021-04-29 52.49 56.46 52.49 56.46 0.1M
2021-04-28 49.18 54.10 48.61 53.72 0.1M
2021-04-27 48.14 49.56 47.29 49.18 0.0M
2021-04-26 46.06 47.57 43.79 47.57 0.1M
2021-04-23 47.38 48.14 45.11 46.06 0.0M
2021-04-22 46.29 48.23 43.60 46.29 0.1M
2021-04-21 43.03 49.75 42.79 45.49 0.1M
2021-04-20 45.39 46.01 42.32 43.03 0.1M
2021-04-19 45.91 47.29 44.87 45.39 0.0M
2021-04-16 46.91 47.00 45.49 45.87 0.0M
2021-04-15 48.80 48.80 46.81 47.05 0.0M
2021-04-14 49.18 50.12 47.85 48.89 0.0M
2021-04-13 50.03 50.12 48.99 49.75 0.0M
2021-04-12 53.53 53.72 49.46 50.12 0.0M
2021-04-09 53.15 53.15 50.97 51.83 0.0M
2021-04-08 53.72 54.19 51.73 52.96 0.0M
2021-04-07 53.24 54.66 52.96 53.72 0.0M
2021-04-06 52.68 54.38 52.68 53.06 0.0M
2021-04-01 50.88 52.77 49.46 52.30 0.0M
2021-03-31 49.93 50.69 49.37 50.12 0.0M
2021-03-30 49.75 50.88 49.18 49.56 0.0M
2021-03-29 48.23 50.50 47.10 49.18 0.0M
2021-03-26 45.39 48.23 45.39 46.81 0.0M
2021-03-25 47.29 47.29 45.11 45.39 0.0M
2021-03-24 46.44 46.81 45.21 46.25 0.0M
2021-03-23 48.04 48.23 45.68 46.72 0.0M
2021-03-22 47.85 48.23 46.53 47.29 0.0M
2021-03-19 47.48 49.93 47.29 47.85 0.0M
2021-03-18 48.23 49.93 46.15 48.04 0.1M
2021-03-17 50.50 50.69 47.66 47.85 0.0M
2021-03-16 49.93 50.88 48.04 50.50 0.1M
2021-03-15 52.96 52.96 49.75 50.12 0.1M
2021-03-12 53.34 56.74 52.96 52.96 0.0M
2021-03-11 54.10 54.66 52.39 53.15 0.1M
2021-03-10 56.36 57.31 52.39 53.91 0.1M
2021-03-09 51.64 55.42 49.37 54.85 0.2M
2021-03-08 50.69 53.72 48.23 48.61 0.0M
2021-03-05 50.31 53.53 50.12 50.69 0.1M
2021-03-04 51.26 51.26 48.61 50.12 0.0M
2021-03-03 51.45 52.39 50.12 51.64 0.0M
2021-03-02 52.58 52.58 50.50 51.26 0.0M
2021-03-01 50.88 54.47 50.12 52.39 0.0M
2021-02-26 51.64 52.96 50.31 52.58 0.0M
2021-02-25 53.72 55.04 52.77 54.10 0.0M
2021-02-24 54.66 55.61 52.96 53.72 0.0M
2021-02-23 56.74 58.07 54.10 54.47 0.1M
2021-02-22 58.45 58.45 56.74 57.31 0.0M
2021-02-19 58.07 58.26 55.99 58.26 0.1M
2021-02-18 58.82 59.39 54.66 57.12 0.0M
2021-02-17 57.88 59.77 57.31 58.63 0.1M
2021-02-16 58.26 60.34 56.74 57.69 0.1M
2021-02-15 58.82 58.82 55.42 57.12 0.1M
2021-02-12 59.58 59.58 57.88 58.82 0.0M
2021-02-11 60.15 60.15 58.45 59.58 0.0M
2021-02-10 58.07 59.58 57.88 59.20 0.0M
2021-02-09 60.15 60.53 57.31 57.88 0.1M
2021-02-08 60.72 62.04 59.20 59.96 0.1M
2021-02-05 60.34 60.53 57.69 60.34 0.0M
2021-02-04 60.15 60.72 59.20 60.34 0.0M
2021-02-03 60.34 62.23 59.58 60.15 0.1M
2021-02-02 64.50 65.07 59.58 60.15 0.2M
2021-02-01 62.80 64.50 61.28 62.98 0.1M
2021-01-29 58.63 63.36 57.50 62.61 0.1M
2021-01-28 56.74 58.82 53.91 58.63 0.2M
2021-01-27 55.80 56.74 50.88 52.39 0.1M
2021-01-26 56.55 56.55 54.66 55.23 0.0M
2021-01-25 60.34 60.34 55.23 56.55 0.1M
2021-01-22 58.26 58.82 56.93 58.82 0.1M
2021-01-21 54.85 58.26 53.34 57.12 0.1M
2021-01-20 57.69 58.63 54.47 54.66 0.2M
2021-01-19 62.04 62.42 55.23 57.12 0.4M
2021-01-18 62.42 64.50 62.42 63.74 0.1M
2021-01-15 63.55 66.01 57.12 61.85 0.5M
2021-01-14 48.23 63.93 44.83 61.28 0.3M
2021-01-13 44.54 50.69 42.56 48.23 0.1M
2021-01-12 47.19 47.19 44.54 44.64 0.1M
2021-01-11 49.75 49.75 45.11 47.29 0.1M
2021-01-08 50.88 50.88 48.80 49.75 0.1M
2021-01-07 52.20 54.10 48.42 51.07 0.1M
2021-01-05 50.69 52.77 50.69 52.20 0.0M
2021-01-04 52.58 53.72 49.37 50.50 0.1M