Opsy Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.351	0.357	0.305	0.319	318.56	475
2022-12-15	0.316	0.350	0.290	0.320	319.46	215
2022-12-14	0.333	0.333	0.305	0.320	320.37	327
2022-12-13	0.335	0.342	0.293	0.303	303.22	1,572
2022-12-12	0.349	0.364	0.335	0.335	335.01	383
2022-12-09	0.307	0.307	0.307	0.307	306.48	0
2022-12-08	0.305	0.325	0.302	0.307	306.48	178
2022-12-07	0.318	0.321	0.302	0.305	304.85	187
2022-12-06	0.338	0.340	0.310	0.317	317.08	1,135
2022-12-05	0.345	0.345	0.345	0.345	344.79	0
2022-12-02	0.345	0.345	0.345	0.345	344.79	0
2022-12-01	0.342	0.347	0.340	0.345	344.79	70
2022-11-30	0.342	0.342	0.329	0.340	339.90	174
2022-11-29	0.352	0.360	0.336	0.356	356.20	228
2022-11-28	0.366	0.366	0.346	0.352	352.13	374
2022-11-25	0.346	0.359	0.342	0.346	345.61	348
2022-11-24	0.338	0.355	0.330	0.351	351.31	334
2022-11-23	0.373	0.378	0.330	0.338	338.27	329
2022-11-22	0.383	0.383	0.383	0.383	383.10	0
2022-11-21	0.389	0.409	0.376	0.383	383.10	438
2022-11-18	0.401	0.401	0.401	0.401	401.03	0
2022-11-17	0.432	0.439	0.371	0.401	401.03	605
2022-11-16	0.391	0.391	0.391	0.391	391.25	0
2022-11-15	0.386	0.447	0.377	0.391	391.25	2,020
2022-11-14	0.297	0.416	0.290	0.374	374.13	3,449
2022-11-11	0.261	0.261	0.261	0.261	260.83	0
2022-11-10	0.285	0.307	0.257	0.261	260.83	1,811
2022-11-09	0.324	0.324	0.261	0.278	277.95	11,279
2022-11-08	0.554	0.554	0.554	0.554	554.27	0
2022-11-07	0.628	0.652	0.549	0.554	554.27	1,009
2022-11-04	0.677	0.680	0.580	0.628	627.63	1,245
2022-11-03	0.739	0.739	0.739	0.739	738.49	0
2022-11-02	0.739	0.739	0.739	0.739	738.49	0
2022-11-01	0.745	0.768	0.719	0.739	738.49	394
2022-10-31	0.734	0.734	0.734	0.734	733.60	0
2022-10-28	0.766	0.774	0.734	0.734	733.60	309
2022-10-27	0.766	0.787	0.734	0.760	759.68	561
2022-10-26	0.774	0.789	0.755	0.766	766.20	310
2022-10-25	0.773	0.797	0.771	0.771	771.09	316
2022-10-24	0.783	0.783	0.758	0.773	772.72	165
2022-10-21	0.787	0.800	0.766	0.778	777.61	726
2022-10-20	0.781	0.802	0.755	0.787	787.39	240
2022-10-19	0.831	0.848	0.758	0.774	774.35	723
2022-10-18	0.958	0.978	0.807	0.831	831.41	3,068
2022-10-17	0.742	0.789	0.725	0.766	766.20	220
2022-10-14	0.765	0.797	0.725	0.742	741.75	338
2022-10-13	0.791	0.792	0.699	0.750	749.90	522
2022-10-12	0.799	0.814	0.774	0.774	774.35	180
2022-10-11	0.789	0.860	0.774	0.774	774.35	1,660
2022-10-10	0.789	0.791	0.774	0.787	787.39	322
2022-10-07	0.786	0.796	0.755	0.774	774.35	633
2022-10-06	0.765	0.787	0.758	0.774	774.35	392
2022-10-05	0.742	0.766	0.742	0.758	758.05	238
2022-10-04	0.748	0.748	0.725	0.734	733.60	256
2022-10-03	0.721	0.752	0.721	0.742	741.75	901
2022-09-30	0.725	0.766	0.695	0.721	720.55	1,601
2022-09-29	0.730	0.732	0.709	0.725	725.44	217
2022-09-28	0.725	0.730	0.709	0.725	725.44	509
2022-09-27	0.668	0.724	0.639	0.709	709.14	882
2022-09-26	0.725	0.742	0.644	0.668	668.39	464

← NewerPage 17 of 21 · 1,254 trading daysOlder →

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.