Opsy Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 13.550 | 13.800 | 12.800 | 13.800 | 138.00 | 740 |
| 2024-08-19 | 13.250 | 13.900 | 12.900 | 13.400 | 134.00 | 1,722 |
| 2024-08-16 | 13.400 | 13.800 | 12.900 | 13.200 | 132.00 | 793 |
| 2024-08-15 | 14.250 | 14.250 | 13.200 | 13.500 | 135.00 | 544 |
| 2024-08-14 | 13.650 | 13.700 | 12.600 | 13.100 | 131.00 | 844 |
| 2024-08-13 | 15.000 | 15.000 | 13.050 | 13.650 | 136.50 | 1,347 |
| 2024-08-12 | 14.100 | 14.950 | 13.600 | 14.800 | 148.00 | 645 |
| 2024-08-09 | 13.600 | 15.600 | 13.600 | 13.900 | 139.00 | 666 |
| 2024-08-08 | 14.050 | 16.300 | 13.500 | 13.900 | 139.00 | 745 |
| 2024-08-07 | 14.300 | 15.450 | 13.600 | 14.050 | 140.50 | 914 |
| 2024-08-06 | 13.250 | 13.450 | 12.850 | 13.150 | 131.50 | 1,770 |
| 2024-08-05 | 14.800 | 14.800 | 12.100 | 13.250 | 132.50 | 3,593 |
| 2024-08-02 | 16.000 | 16.200 | 14.850 | 15.250 | 152.50 | 1,783 |
| 2024-08-01 | 16.350 | 16.350 | 15.500 | 16.200 | 162.00 | 73 |
| 2024-07-31 | 16.300 | 16.350 | 15.850 | 16.000 | 160.00 | 1,129 |
| 2024-07-30 | 16.350 | 16.350 | 16.050 | 16.200 | 162.00 | 475 |
| 2024-07-29 | 16.300 | 16.400 | 16.200 | 16.350 | 163.50 | 366 |
| 2024-07-26 | 16.150 | 16.400 | 15.800 | 16.300 | 163.00 | 1,095 |
| 2024-07-25 | 16.200 | 16.300 | 15.300 | 16.200 | 162.00 | 1,657 |
| 2024-07-24 | 16.050 | 16.450 | 15.800 | 16.300 | 163.00 | 399 |
| 2024-07-23 | 16.400 | 16.750 | 15.300 | 16.500 | 165.00 | 3,081 |
| 2024-07-22 | 16.250 | 16.870 | 16.250 | 16.410 | 164.10 | 1,366 |
| 2024-07-19 | 16.530 | 16.800 | 15.900 | 16.160 | 161.60 | 614 |
| 2024-07-18 | 16.500 | 16.800 | 15.764 | 16.530 | 165.30 | 873 |
| 2024-07-17 | 15.610 | 16.800 | 15.610 | 16.570 | 165.70 | 819 |
| 2024-07-16 | 16.350 | 16.750 | 15.160 | 16.050 | 160.50 | 1,441 |
| 2024-07-15 | 15.700 | 16.998 | 15.700 | 16.350 | 163.50 | 584 |
| 2024-07-12 | 15.750 | 16.190 | 14.610 | 15.700 | 157.00 | 2,064 |
| 2024-07-11 | 16.800 | 17.090 | 15.660 | 16.290 | 162.90 | 2,239 |
| 2024-07-10 | 16.950 | 17.200 | 16.500 | 16.800 | 168.00 | 1,515 |
| 2024-07-09 | 16.600 | 17.200 | 16.550 | 16.950 | 169.50 | 3,301 |
| 2024-07-08 | 16.100 | 16.850 | 16.000 | 16.200 | 162.00 | 1,688 |
| 2024-07-05 | 15.300 | 16.450 | 15.300 | 15.500 | 155.00 | 2,123 |
| 2024-07-04 | 15.300 | 15.300 | 15.100 | 15.300 | 153.00 | 783 |
| 2024-07-03 | 14.850 | 15.500 | 14.850 | 15.100 | 151.00 | 1,551 |
| 2024-07-02 | 15.250 | 15.250 | 14.500 | 14.850 | 148.50 | 1,501 |
| 2024-07-01 | 14.750 | 15.350 | 14.750 | 15.150 | 151.50 | 1,484 |
| 2024-06-28 | 14.000 | 15.000 | 13.700 | 14.750 | 147.50 | 3,460 |
| 2024-06-27 | 14.350 | 14.650 | 13.450 | 14.000 | 140.00 | 1,846 |
| 2024-06-26 | 13.950 | 14.950 | 13.300 | 14.350 | 143.50 | 2,630 |
| 2024-06-25 | 14.400 | 14.750 | 13.300 | 13.800 | 138.00 | 2,545 |
| 2024-06-24 | 11.200 | 14.600 | 11.150 | 14.350 | 143.50 | 1,948 |
| 2024-06-20 | 11.200 | 11.650 | 11.200 | 11.200 | 112.00 | 763 |
| 2024-06-19 | 11.100 | 11.850 | 10.450 | 11.100 | 111.00 | 1,601 |
| 2024-06-18 | 11.900 | 11.950 | 11.100 | 11.200 | 112.00 | 1,855 |
| 2024-06-17 | 11.850 | 11.950 | 11.050 | 11.900 | 119.00 | 923 |
| 2024-06-14 | 11.800 | 12.000 | 11.050 | 11.850 | 118.50 | 1,509 |
| 2024-06-13 | 11.500 | 11.650 | 10.800 | 11.550 | 115.50 | 3,285 |
| 2024-06-12 | 11.550 | 11.550 | 10.300 | 10.750 | 107.50 | 162 |
| 2024-06-11 | 10.500 | 11.600 | 10.500 | 11.200 | 112.00 | 331 |
| 2024-06-10 | 10.250 | 10.750 | 10.050 | 10.750 | 107.50 | 502 |
| 2024-06-07 | 9.820 | 10.500 | 9.800 | 10.300 | 103.00 | 735 |
| 2024-06-05 | 10.150 | 11.600 | 9.560 | 10.150 | 101.50 | 812 |
| 2024-06-04 | 10.260 | 10.950 | 10.000 | 10.000 | 100.00 | 1,928 |
| 2024-06-03 | 10.360 | 10.800 | 10.050 | 10.800 | 108.00 | 1,231 |
| 2024-05-31 | 9.989 | 10.500 | 9.970 | 10.360 | 103.60 | 1,191 |
| 2024-05-30 | 9.330 | 10.048 | 9.010 | 9.970 | 99.700 | 769 |
| 2024-05-29 | 10.320 | 10.320 | 9.300 | 9.330 | 93.300 | 1,682 |
| 2024-05-28 | 10.898 | 10.900 | 8.111 | 10.430 | 104.30 | 333 |
| 2024-05-27 | 0.109 | 0.109 | 0.091 | 0.099 | 99.000 | 2,311 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.