Opticept Technologies AB

OPTIFR
🏛️ 瑞典 →
4.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3.10 3.98 3.01 3.89 0.4M
2023-12-28 3.31 3.33 3.05 3.17 0.1M
2023-12-27 2.98 3.30 2.93 3.23 0.2M
2023-12-22 3.06 3.10 2.77 3.00 0.3M
2023-12-21 2.80 3.25 2.73 2.96 0.4M
2023-12-20 2.52 2.82 2.52 2.80 0.1M
2023-12-19 2.60 2.67 2.52 2.52 0.1M
2023-12-18 2.63 2.71 2.51 2.67 0.1M
2023-12-15 2.52 2.65 2.46 2.63 0.1M
2023-12-14 2.58 2.68 2.34 2.56 0.3M
2023-12-13 2.62 2.87 2.48 2.60 0.2M
2023-12-12 2.75 2.85 2.65 2.69 0.2M
2023-12-11 2.74 2.74 2.59 2.70 0.3M
2023-12-08 2.75 2.75 2.65 2.74 0.1M
2023-12-07 2.72 2.84 2.70 2.75 0.1M
2023-12-06 2.94 2.94 2.65 2.73 0.1M
2023-12-05 3.00 3.00 2.76 2.81 0.1M
2023-12-04 2.80 2.98 2.79 2.85 0.1M
2023-12-01 2.89 3.00 2.78 2.80 0.2M
2023-11-30 2.93 2.93 2.80 2.89 0.3M
2023-11-29 2.93 2.99 2.78 2.93 0.4M
2023-11-28 2.88 3.06 2.75 2.93 0.6M
2023-11-27 3.20 3.20 2.90 2.90 0.2M
2023-11-24 2.86 3.13 2.86 2.91 0.2M
2023-11-23 2.92 3.14 2.86 2.90 0.1M
2023-11-22 3.04 3.11 2.75 2.93 0.3M
2023-11-21 3.10 3.30 3.01 3.04 0.1M
2023-11-20 3.35 3.35 3.08 3.10 0.2M
2023-11-17 3.28 3.35 3.24 3.26 0.0M
2023-11-16 3.36 3.36 3.25 3.29 0.1M
2023-11-15 3.34 3.60 3.32 3.36 0.2M
2023-11-14 3.26 3.45 3.26 3.35 0.0M
2023-11-13 3.40 3.50 3.26 3.26 0.1M
2023-11-10 3.44 3.44 3.30 3.39 0.1M
2023-11-09 3.40 3.50 3.30 3.44 0.1M
2023-11-08 3.52 3.59 3.38 3.40 0.0M
2023-11-07 3.51 3.77 3.44 3.52 0.0M
2023-11-06 3.80 3.80 3.53 3.54 0.1M
2023-11-03 3.45 3.66 3.40 3.60 0.0M
2023-11-02 3.41 3.45 3.30 3.45 0.1M
2023-11-01 3.46 3.46 3.32 3.41 0.0M
2023-10-31 3.44 3.51 3.32 3.46 0.1M
2023-10-30 3.48 3.62 3.40 3.44 0.1M
2023-10-27 3.52 3.66 3.23 3.56 0.2M
2023-10-26 3.54 3.64 3.39 3.52 0.1M
2023-10-25 3.54 3.67 3.40 3.51 0.1M
2023-10-24 3.30 3.58 3.28 3.54 0.1M
2023-10-23 3.50 3.54 3.30 3.45 0.2M
2023-10-20 3.51 3.54 3.40 3.50 0.1M
2023-10-19 3.75 3.75 3.50 3.51 0.1M
2023-10-18 3.59 3.71 3.50 3.70 0.1M
2023-10-17 3.82 3.84 3.51 3.59 0.3M
2023-10-16 3.90 3.90 3.56 3.70 0.3M
2023-10-13 3.84 3.87 3.64 3.76 0.4M
2023-10-12 3.80 3.89 3.69 3.84 0.5M
2023-10-11 3.90 3.95 3.48 3.69 0.6M
2023-10-10 4.52 4.75 3.80 3.85 0.8M
2023-10-09 4.77 4.77 4.42 4.52 0.1M
2023-10-06 4.51 4.78 4.51 4.67 0.1M
2023-10-05 4.30 4.68 4.07 4.51 0.1M
2023-10-04 4.49 4.49 4.10 4.30 0.1M
2023-10-03 4.65 4.75 4.33 4.50 0.1M
2023-10-02 4.78 4.78 4.46 4.65 0.1M
2023-09-29 4.90 5.00 4.43 4.54 0.2M
2023-09-28 4.60 4.90 4.40 4.68 0.2M
2023-09-27 4.00 5.00 3.83 4.45 0.4M
2023-09-26 3.99 4.29 3.80 4.00 0.1M
2023-09-25 4.20 4.28 3.93 3.99 0.1M
2023-09-22 4.57 4.62 4.05 4.10 0.1M
2023-09-21 4.00 4.60 3.85 4.57 0.2M
2023-09-20 4.08 4.26 3.84 4.03 0.1M
2023-09-19 4.00 4.27 3.91 4.08 0.1M
2023-09-18 3.76 4.30 3.60 3.90 0.4M
2023-09-15 3.60 3.90 3.58 3.60 0.1M
2023-09-14 3.80 4.12 3.56 3.76 0.1M
2023-09-13 3.80 3.80 3.64 3.72 0.1M
2023-09-12 4.25 4.25 3.70 3.82 0.1M
2023-09-11 4.11 4.80 4.11 4.17 0.3M
2023-09-08 3.86 4.01 3.74 3.91 0.1M
2023-09-07 4.30 4.33 3.83 3.94 0.2M
2023-09-06 3.32 4.72 3.25 4.21 1.3M
2023-09-05 3.28 3.45 2.88 3.08 0.6M
2023-09-04 3.70 3.98 3.20 3.25 0.3M
2023-09-01 3.80 4.04 3.50 3.70 0.2M
2023-08-31 4.10 4.50 3.75 3.78 0.4M
2023-08-30 5.80 5.80 4.07 4.09 0.9M
2023-08-29 6.50 6.50 5.12 5.80 0.4M
2023-08-28 7.29 7.29 6.67 6.98 0.1M
2023-08-25 7.40 7.40 7.08 7.29 0.0M
2023-08-24 7.29 7.56 7.05 7.22 0.0M
2023-08-23 6.35 7.43 6.32 7.29 0.1M
2023-08-22 6.53 6.60 6.00 6.35 0.1M
2023-08-21 6.75 6.75 6.44 6.53 0.0M
2023-08-18 7.14 7.14 6.61 6.75 0.1M
2023-08-17 7.21 7.49 7.00 7.14 0.0M
2023-08-16 7.21 7.93 7.03 7.21 0.0M
2023-08-15 6.80 7.21 6.55 7.21 0.1M
2023-08-14 7.13 7.13 6.40 6.80 0.0M
2023-08-11 7.28 7.28 6.84 7.13 0.0M
2023-08-10 7.15 7.18 6.95 7.12 0.0M
2023-08-09 7.19 7.26 7.02 7.15 0.0M
2023-08-08 6.99 7.20 6.81 7.19 0.0M
2023-08-07 7.53 7.69 6.80 7.00 0.1M
2023-08-04 7.50 7.93 7.28 7.53 0.0M
2023-08-03 7.51 7.67 7.19 7.50 0.1M
2023-08-02 7.60 7.60 7.45 7.51 0.0M
2023-08-01 7.90 7.98 7.64 7.82 0.0M
2023-07-31 8.09 8.09 7.56 7.71 0.1M
2023-07-28 8.00 8.09 7.80 8.09 0.0M
2023-07-27 7.80 8.09 7.80 8.09 0.0M
2023-07-26 7.24 7.80 7.03 7.68 0.0M
2023-07-25 7.18 7.31 6.99 7.24 0.0M
2023-07-24 6.85 7.39 6.75 7.18 0.0M
2023-07-21 6.32 6.85 6.32 6.81 0.0M
2023-07-20 6.48 6.82 6.21 6.32 0.1M
2023-07-19 6.51 6.85 6.29 6.49 0.1M
2023-07-18 6.80 7.00 6.50 6.51 0.1M
2023-07-17 6.89 7.13 6.76 6.79 0.1M
2023-07-14 7.15 7.25 6.89 6.89 0.1M
2023-07-13 6.91 7.06 6.72 6.88 0.1M
2023-07-12 6.84 7.19 6.80 6.81 0.1M
2023-07-11 7.06 7.17 6.80 6.84 0.1M
2023-07-10 6.92 7.33 6.92 7.06 0.0M
2023-07-07 7.13 7.54 6.91 6.91 0.1M
2023-07-06 7.40 7.40 6.88 6.92 0.1M
2023-07-05 7.84 7.84 7.42 7.42 0.1M
2023-07-04 8.00 8.09 7.83 7.84 0.1M
2023-07-03 8.00 8.17 7.86 7.87 0.2M
2023-06-30 8.27 8.27 7.82 7.86 0.1M
2023-06-29 8.21 8.64 8.21 8.26 0.1M
2023-06-28 8.51 8.98 8.21 8.21 0.1M
2023-06-27 9.42 9.42 8.48 8.51 0.1M
2023-06-26 9.21 9.53 9.20 9.35 0.0M
2023-06-22 9.45 9.69 9.04 9.20 0.0M
2023-06-21 9.48 9.61 9.02 9.45 0.1M
2023-06-20 9.03 9.90 8.42 9.48 0.2M
2023-06-19 9.40 9.43 8.62 9.03 0.0M
2023-06-16 9.75 9.75 8.14 9.30 0.3M
2023-06-15 10.00 10.00 9.59 9.59 0.0M
2023-06-14 10.00 10.20 9.20 10.02 0.0M
2023-06-13 10.68 10.68 9.93 10.00 0.0M
2023-06-12 9.90 10.50 9.37 10.26 0.1M
2023-06-09 10.82 10.82 9.80 9.97 0.0M
2023-06-08 11.00 11.00 10.16 10.40 0.0M
2023-06-07 10.38 11.06 10.02 10.78 0.1M
2023-06-05 10.70 10.70 10.12 10.38 0.1M
2023-06-02 10.90 10.90 10.36 10.68 0.1M
2023-06-01 11.18 12.00 10.00 10.02 0.1M
2023-05-31 10.48 12.64 10.30 11.18 0.2M
2023-05-30 8.80 10.10 8.62 10.06 0.1M
2023-05-29 8.39 8.99 8.12 8.81 0.1M
2023-05-26 8.27 8.62 8.01 8.37 0.1M
2023-05-25 7.21 8.72 7.21 8.09 0.1M
2023-05-24 8.00 8.30 7.54 7.76 0.1M
2023-05-23 7.15 7.89 7.15 7.83 0.1M
2023-05-22 7.32 7.32 6.80 7.24 0.0M
2023-05-19 7.16 7.38 6.80 7.32 0.1M
2023-05-17 7.88 7.88 6.89 7.22 0.0M
2023-05-16 7.82 7.82 7.14 7.33 0.2M
2023-05-15 8.00 8.19 7.35 7.82 0.1M
2023-05-12 7.95 7.97 7.65 7.73 0.1M
2023-05-11 8.64 8.86 7.74 7.95 0.2M
2023-05-10 8.81 9.56 8.60 8.60 0.2M
2023-05-09 8.00 8.54 7.88 8.54 0.1M
2023-05-08 7.52 8.00 7.52 7.88 0.0M
2023-05-05 8.30 8.30 7.45 7.51 0.1M
2023-05-04 7.83 8.25 7.48 7.85 0.1M
2023-05-03 9.00 9.00 7.70 7.83 0.3M
2023-05-02 6.78 9.05 6.78 8.83 0.9M
2023-04-28 6.77 6.98 6.65 6.74 0.0M
2023-04-27 6.71 6.88 6.60 6.71 0.1M
2023-04-26 7.06 7.06 6.48 6.70 0.1M
2023-04-25 7.10 7.11 6.91 6.92 0.0M
2023-04-24 7.00 7.06 6.90 7.00 0.1M
2023-04-21 6.95 7.00 6.87 7.00 0.0M
2023-04-20 6.98 6.98 6.79 6.95 0.0M
2023-04-19 7.02 7.02 6.66 6.98 0.1M
2023-04-18 7.12 7.13 6.91 7.07 0.0M
2023-04-17 7.10 7.24 6.97 7.12 0.1M
2023-04-14 6.72 7.00 6.69 7.00 0.1M
2023-04-13 6.98 6.98 6.59 6.72 0.1M
2023-04-12 7.24 7.24 6.82 6.92 0.0M
2023-04-11 7.10 7.10 6.95 7.04 0.0M
2023-04-06 7.21 7.22 6.97 7.10 0.0M
2023-04-05 7.14 7.18 6.96 7.13 0.1M
2023-04-04 7.42 7.42 6.90 7.14 0.1M
2023-04-03 7.43 7.74 7.30 7.34 0.1M
2023-03-31 7.47 7.58 7.24 7.42 0.0M
2023-03-30 7.75 7.77 7.40 7.47 0.1M
2023-03-29 7.83 7.83 7.70 7.75 0.0M
2023-03-28 7.95 7.96 7.72 7.79 0.0M
2023-03-27 8.00 8.21 7.78 7.95 0.1M
2023-03-24 7.93 8.05 7.88 7.99 0.0M
2023-03-23 7.94 7.94 7.70 7.93 0.0M
2023-03-22 7.89 8.00 7.75 7.94 0.1M
2023-03-21 8.01 8.19 7.82 7.85 0.2M
2023-03-20 8.49 8.49 7.82 7.96 0.2M
2023-03-17 9.05 9.19 8.36 8.49 0.2M
2023-03-16 9.13 9.38 8.96 9.05 0.0M
2023-03-15 9.45 9.59 9.06 9.13 0.1M
2023-03-14 9.44 9.50 9.21 9.45 0.0M
2023-03-13 9.65 9.65 9.15 9.40 0.1M
2023-03-10 10.08 10.08 9.65 9.65 0.1M
2023-03-09 10.00 10.14 9.85 10.08 0.0M
2023-03-08 9.88 10.18 9.86 10.00 0.0M
2023-03-07 10.08 10.10 9.82 10.06 0.1M
2023-03-06 10.04 10.08 9.87 10.08 0.0M
2023-03-03 9.97 10.48 9.85 9.87 0.2M
2023-03-02 9.85 10.00 9.66 9.97 0.0M
2023-03-01 9.55 9.90 9.06 9.85 0.2M
2023-02-28 10.26 10.26 9.50 9.55 0.3M
2023-02-27 10.90 10.90 10.06 10.28 0.1M
2023-02-24 10.60 10.92 10.50 10.70 0.0M
2023-02-23 10.44 10.92 10.44 10.60 0.0M
2023-02-22 10.74 10.96 10.18 10.44 0.1M
2023-02-21 11.64 11.86 10.10 10.40 0.2M
2023-02-20 11.74 12.10 11.62 11.86 0.0M
2023-02-17 11.32 11.78 11.24 11.76 0.1M
2023-02-16 11.10 11.30 10.96 11.22 0.1M
2023-02-15 11.32 11.40 10.90 11.08 0.1M
2023-02-14 11.20 11.84 11.16 11.32 0.2M
2023-02-13 12.48 12.80 11.50 11.90 0.1M
2023-02-10 12.80 12.96 12.26 12.48 0.1M
2023-02-09 11.98 12.82 11.98 12.70 0.1M
2023-02-08 12.80 12.80 11.96 11.96 0.1M
2023-02-07 12.92 13.20 12.70 12.80 0.2M
2023-02-06 11.48 12.80 11.10 12.62 0.3M
2023-02-03 11.38 11.60 10.76 11.40 0.2M
2023-02-02 10.66 12.12 10.52 10.76 0.6M
2023-02-01 10.50 10.64 10.22 10.54 0.0M
2023-01-31 10.40 10.48 10.12 10.42 0.0M
2023-01-30 10.42 10.48 10.24 10.30 0.0M
2023-01-27 10.62 10.68 10.24 10.48 0.1M
2023-01-26 10.60 10.60 10.32 10.44 0.0M
2023-01-25 10.46 10.78 10.36 10.50 0.0M
2023-01-24 10.50 10.50 10.26 10.46 0.0M
2023-01-23 10.44 10.50 10.22 10.50 0.0M
2023-01-20 10.56 10.56 10.26 10.44 0.0M
2023-01-19 10.60 10.60 10.28 10.56 0.1M
2023-01-18 10.48 10.60 10.30 10.60 0.1M
2023-01-17 10.44 10.60 10.30 10.48 0.0M
2023-01-16 10.62 10.76 10.32 10.54 0.1M
2023-01-13 10.80 10.98 10.52 10.62 0.0M
2023-01-12 10.94 11.00 10.66 10.72 0.1M
2023-01-11 11.00 11.18 10.56 10.92 0.0M
2023-01-10 10.70 11.10 10.52 11.00 0.1M
2023-01-09 10.70 10.94 10.44 10.70 0.2M
2023-01-05 10.72 10.72 10.50 10.70 0.0M
2023-01-04 10.76 10.76 10.40 10.64 0.1M
2023-01-03 10.80 10.92 10.58 10.74 0.1M
2023-01-02 10.32 10.68 10.04 10.64 0.1M