Opter AB (publ) (OPTER.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 11:41AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 130 |
| May 28, 2024 | 87.60 | 90.00 | 87.60 | 90.00 | 90.00 | 4,649 |
| May 27, 2024 | 89.60 | 89.80 | 87.40 | 87.80 | 87.80 | 2,261 |
| May 24, 2024 | 89.40 | 90.00 | 89.40 | 89.80 | 89.80 | 785 |
| May 23, 2024 | 89.40 | 90.00 | 89.40 | 89.40 | 89.40 | 2,944 |
| May 22, 2024 | 89.60 | 89.60 | 88.00 | 89.40 | 89.40 | 761 |
| May 21, 2024 | 87.40 | 90.00 | 87.40 | 89.60 | 89.60 | 5,480 |
| May 20, 2024 | 88.20 | 89.80 | 87.40 | 87.40 | 87.40 | 4,251 |
| May 17, 2024 | 90.40 | 90.40 | 89.40 | 89.40 | 89.40 | 680 |
| May 16, 2024 | 90.20 | 90.60 | 90.00 | 90.60 | 90.60 | 594 |
| May 15, 2024 | 90.20 | 90.60 | 89.20 | 89.40 | 89.40 | 6,033 |
| May 14, 2024 | 95.00 | 95.00 | 87.60 | 90.60 | 90.60 | 3,631 |
| May 13, 2024 | 96.60 | 97.20 | 93.00 | 95.00 | 95.00 | 3,527 |
| May 10, 2024 | 97.20 | 97.40 | 97.00 | 97.20 | 97.20 | 1,366 |
| May 08, 2024 | 97.40 | 97.40 | 94.60 | 97.20 | 97.20 | 1,665 |
| May 07, 2024 | 98.20 | 98.20 | 90.80 | 94.60 | 94.60 | 1,310 |
| May 06, 2024 | 93.00 | 98.00 | 93.00 | 94.80 | 94.80 | 4,597 |
| May 03, 2024 | 86.00 | 94.60 | 86.00 | 91.20 | 91.20 | 3,314 |
| May 02, 2024 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | 8,577 |
| Apr 30, 2024 | 95.80 | 95.80 | 91.00 | 91.00 | 91.00 | 1,527 |
| Apr 29, 2024 | 95.00 | 95.80 | 94.40 | 95.00 | 95.00 | 372 |
| Apr 26, 2024 | 96.20 | 96.20 | 95.00 | 95.00 | 95.00 | 926 |
| Apr 26, 2024 | 2.32 Dividend | |||||
| Apr 25, 2024 | 97.00 | 97.00 | 95.00 | 96.20 | 93.88 | 7,250 |
| Apr 24, 2024 | 94.00 | 96.20 | 94.00 | 96.20 | 93.88 | 780 |
| Apr 23, 2024 | 94.00 | 96.20 | 93.60 | 93.60 | 91.34 | 648 |
| Apr 22, 2024 | 94.20 | 94.20 | 91.00 | 93.60 | 91.34 | 2,966 |
| Apr 19, 2024 | 96.20 | 97.60 | 95.00 | 95.00 | 92.71 | 1,828 |
| Apr 18, 2024 | 96.60 | 98.00 | 95.20 | 96.80 | 94.47 | 336 |
| Apr 17, 2024 | 96.40 | 98.40 | 95.40 | 96.60 | 94.27 | 1,698 |
| Apr 16, 2024 | 97.60 | 98.80 | 95.60 | 96.60 | 94.27 | 1,502 |
| Apr 15, 2024 | 100.00 | 100.00 | 97.20 | 98.00 | 95.64 | 1,522 |
| Apr 12, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 97.59 | 2,518 |
| Apr 11, 2024 | 102.00 | 102.50 | 99.60 | 100.00 | 97.59 | 990 |
| Apr 10, 2024 | 95.60 | 104.00 | 93.60 | 102.50 | 100.03 | 3,199 |
| Apr 09, 2024 | 95.00 | 97.00 | 93.40 | 95.60 | 93.29 | 1,541 |
| Apr 08, 2024 | 94.00 | 95.40 | 93.00 | 95.00 | 92.71 | 2,204 |
| Apr 05, 2024 | 93.00 | 94.00 | 91.80 | 94.00 | 91.73 | 379 |
| Apr 04, 2024 | 95.20 | 95.20 | 93.20 | 94.20 | 91.93 | 444 |
| Apr 03, 2024 | 93.60 | 95.20 | 91.00 | 95.20 | 92.90 | 1,714 |
| Apr 02, 2024 | 96.00 | 96.00 | 92.60 | 93.80 | 91.54 | 1,799 |
| Mar 28, 2024 | 97.00 | 97.00 | 93.50 | 96.50 | 94.17 | 536 |
| Mar 27, 2024 | 91.50 | 97.00 | 91.50 | 97.00 | 94.66 | 4,336 |
| Mar 26, 2024 | 96.50 | 96.50 | 90.50 | 91.50 | 89.29 | 8,323 |
| Mar 25, 2024 | 95.00 | 96.50 | 94.50 | 96.50 | 94.17 | 2,532 |
| Mar 22, 2024 | 96.00 | 97.00 | 93.50 | 94.50 | 92.22 | 714 |
| Mar 21, 2024 | 96.50 | 97.00 | 92.50 | 96.00 | 93.68 | 1,092 |
| Mar 20, 2024 | 94.00 | 95.50 | 93.00 | 95.50 | 93.20 | 943 |
| Mar 19, 2024 | 91.50 | 96.50 | 91.50 | 95.00 | 92.71 | 1,852 |
| Mar 18, 2024 | 91.00 | 97.00 | 91.00 | 91.50 | 89.29 | 2,021 |
| Mar 15, 2024 | 94.00 | 94.00 | 92.50 | 92.50 | 90.27 | 429 |
| Mar 14, 2024 | 92.00 | 95.50 | 92.00 | 93.50 | 91.25 | 842 |
| Mar 13, 2024 | 93.00 | 96.50 | 92.00 | 92.00 | 89.78 | 1,974 |
| Mar 12, 2024 | 92.50 | 93.50 | 89.50 | 91.50 | 89.29 | 973 |
| Mar 11, 2024 | 92.50 | 94.50 | 91.50 | 93.00 | 90.76 | 1,966 |
| Mar 08, 2024 | 89.00 | 97.50 | 89.00 | 92.00 | 89.78 | 3,511 |
| Mar 07, 2024 | 88.00 | 93.50 | 86.50 | 89.00 | 86.85 | 2,769 |
| Mar 06, 2024 | 89.50 | 90.50 | 87.50 | 88.00 | 85.88 | 1,984 |
| Mar 05, 2024 | 87.00 | 94.00 | 87.00 | 89.00 | 86.85 | 5,673 |
| Mar 04, 2024 | 87.50 | 87.50 | 86.00 | 87.00 | 84.90 | 3,301 |
| Mar 01, 2024 | 86.00 | 86.00 | 84.50 | 85.50 | 83.44 | 8,127 |
| Feb 29, 2024 | 86.00 | 86.00 | 83.50 | 86.00 | 83.93 | 4,667 |
| Feb 28, 2024 | 86.50 | 86.50 | 83.50 | 84.00 | 81.97 | 3,284 |
| Feb 27, 2024 | 86.50 | 86.50 | 83.00 | 86.50 | 84.41 | 8,512 |
| Feb 26, 2024 | 89.00 | 90.00 | 84.50 | 86.50 | 84.41 | 5,260 |
| Feb 23, 2024 | 85.00 | 89.00 | 81.50 | 88.00 | 85.88 | 14,487 |
| Feb 22, 2024 | 78.50 | 82.50 | 78.50 | 81.00 | 79.05 | 2,127 |
| Feb 21, 2024 | 83.50 | 83.50 | 76.00 | 78.50 | 76.61 | 4,910 |
| Feb 20, 2024 | 85.00 | 86.00 | 82.00 | 83.50 | 81.49 | 2,560 |
| Feb 19, 2024 | 86.00 | 89.00 | 84.50 | 85.00 | 82.95 | 5,797 |
| Feb 16, 2024 | 84.00 | 90.50 | 84.00 | 85.00 | 82.95 | 5,372 |
| Feb 15, 2024 | 84.00 | 88.00 | 83.00 | 84.00 | 81.97 | 11,014 |
| Feb 14, 2024 | 81.00 | 88.00 | 81.00 | 83.00 | 81.00 | 9,693 |
| Feb 13, 2024 | 77.00 | 82.50 | 77.00 | 79.50 | 77.58 | 12,990 |
| Feb 12, 2024 | 77.50 | 77.50 | 73.00 | 75.00 | 73.19 | 2,329 |
| Feb 09, 2024 | 75.50 | 78.00 | 74.50 | 76.00 | 74.17 | 242 |
| Feb 08, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 73.19 | 664 |
| Feb 07, 2024 | 75.50 | 75.50 | 73.50 | 73.50 | 71.73 | 1,018 |
| Feb 06, 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 73.19 | 1,626 |
| Feb 05, 2024 | 72.00 | 75.50 | 72.00 | 73.50 | 71.73 | 1,717 |
| Feb 02, 2024 | 73.50 | 73.50 | 72.50 | 72.50 | 70.75 | 796 |
| Feb 01, 2024 | 76.00 | 76.00 | 73.50 | 73.50 | 71.73 | 373 |
| Jan 31, 2024 | 74.00 | 76.00 | 72.50 | 76.00 | 74.17 | 1,107 |
| Jan 30, 2024 | 74.50 | 74.50 | 72.00 | 74.00 | 72.22 | 1,168 |
| Jan 29, 2024 | 74.50 | 75.50 | 71.50 | 74.50 | 72.70 | 1,891 |
| Jan 26, 2024 | 72.50 | 74.50 | 71.50 | 74.50 | 72.70 | 1,258 |
| Jan 25, 2024 | 73.00 | 73.00 | 69.50 | 71.50 | 69.78 | 30,900 |
| Jan 24, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 72.22 | 275 |
| Jan 23, 2024 | 73.50 | 74.00 | 73.00 | 74.00 | 72.22 | 427 |
| Jan 22, 2024 | 73.50 | 73.50 | 72.50 | 73.50 | 71.73 | 96 |
| Jan 19, 2024 | 74.00 | 74.00 | 72.50 | 73.50 | 71.73 | 251 |
| Jan 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.22 | - |
| Jan 17, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 72.22 | 173 |
| Jan 16, 2024 | 72.50 | 74.00 | 72.00 | 72.00 | 70.26 | 603 |
| Jan 15, 2024 | 72.50 | 72.50 | 72.00 | 72.50 | 70.75 | 726 |
| Jan 12, 2024 | 73.00 | 73.50 | 72.50 | 73.50 | 71.73 | 194 |
| Jan 11, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.70 | 106 |
| Jan 10, 2024 | 73.00 | 73.50 | 72.50 | 73.50 | 71.73 | 766 |
| Jan 09, 2024 | 72.50 | 72.50 | 71.50 | 72.00 | 70.26 | 1,229 |
| Jan 08, 2024 | 77.00 | 77.00 | 71.50 | 71.50 | 69.78 | 2,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.