Opsy Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.693	0.724	0.665	0.703	702.62	377
2022-09-22	0.675	0.693	0.652	0.683	683.06	180
2022-09-21	0.732	0.737	0.668	0.675	674.91	456
2022-09-20	0.763	0.763	0.685	0.743	743.38	871
2022-09-19	0.742	0.814	0.742	0.763	762.94	598
2022-09-16	0.756	0.758	0.706	0.714	714.03	395
2022-09-15	0.711	0.756	0.711	0.755	754.79	576
2022-09-14	0.742	0.745	0.696	0.711	710.77	516
2022-09-13	0.776	0.796	0.734	0.747	746.64	902
2022-09-12	0.719	0.799	0.719	0.776	775.98	1,325
2022-09-09	0.742	0.747	0.717	0.719	718.92	467
2022-09-08	0.747	0.748	0.734	0.734	733.60	210
2022-09-07	0.681	0.765	0.681	0.725	725.44	766
2022-09-06	0.693	0.732	0.660	0.668	668.39	343
2022-09-05	0.717	0.717	0.615	0.701	700.99	978
2022-09-02	0.673	0.750	0.621	0.693	692.84	728
2022-09-01	0.628	0.688	0.628	0.660	660.24	554
2022-08-31	0.668	0.672	0.584	0.628	627.63	1,559
2022-08-30	0.734	0.739	0.654	0.675	674.91	1,181
2022-08-29	0.665	0.747	0.665	0.725	725.44	1,236
2022-08-26	0.797	0.797	0.654	0.665	665.13	3,623
2022-08-25	0.889	0.905	0.752	0.831	831.41	1,927
2022-08-24	0.889	0.942	0.776	0.876	876.24	2,100
2022-08-23	0.880	0.974	0.815	0.880	880.31	6,336
2022-08-22	0.771	0.880	0.725	0.880	880.31	5,438
2022-08-19	0.668	0.758	0.660	0.739	738.49	6,735
2022-08-18	0.611	0.667	0.574	0.660	660.24	2,653
2022-08-17	0.618	0.637	0.574	0.595	595.03	2,009
2022-08-16	0.549	0.626	0.549	0.587	586.88	4,077
2022-08-15	0.497	0.523	0.489	0.512	511.89	176
2022-08-12	0.512	0.520	0.499	0.520	520.04	195
2022-08-11	0.517	0.518	0.512	0.512	511.89	23
2022-08-10	0.494	0.518	0.494	0.509	508.63	215
2022-08-09	0.518	0.518	0.483	0.489	489.06	133
2022-08-08	0.509	0.520	0.499	0.518	518.41	147
2022-08-05	0.505	0.520	0.489	0.514	513.52	177
2022-08-04	0.515	0.518	0.499	0.517	516.78	75
2022-08-03	0.505	0.522	0.504	0.515	515.15	432
2022-08-02	0.487	0.505	0.474	0.505	505.37	380
2022-08-01	0.487	0.487	0.458	0.481	480.91	76
2022-07-29	0.487	0.496	0.473	0.489	489.06	87
2022-07-28	0.481	0.487	0.474	0.487	487.43	100
2022-07-27	0.489	0.505	0.443	0.486	485.80	215
2022-07-26	0.505	0.505	0.486	0.504	503.74	258
2022-07-25	0.471	0.507	0.471	0.497	497.21	628
2022-07-22	0.440	0.471	0.432	0.465	464.61	237
2022-07-21	0.439	0.465	0.427	0.440	440.16	226
2022-07-20	0.419	0.435	0.409	0.435	435.27	94
2022-07-19	0.411	0.429	0.399	0.419	418.96	106
2022-07-18	0.440	0.440	0.408	0.421	420.59	297
2022-07-15	0.447	0.447	0.421	0.445	445.05	101
2022-07-14	0.416	0.448	0.409	0.447	446.68	229
2022-07-13	0.435	0.435	0.404	0.416	415.70	108
2022-07-12	0.406	0.416	0.385	0.416	415.70	173
2022-07-11	0.391	0.408	0.391	0.408	407.55	89
2022-07-08	0.408	0.412	0.383	0.408	407.55	403
2022-07-07	0.391	0.414	0.369	0.414	414.07	106
2022-07-06	0.362	0.430	0.362	0.371	370.87	464
2022-07-05	0.391	0.391	0.351	0.351	350.50	214
2022-07-04	0.390	0.399	0.390	0.390	390.44	70

← NewerPage 18 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.