Opsy Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.375	0.391	0.375	0.383	383.10	96
2022-06-30	0.440	0.440	0.367	0.375	374.95	672
2022-06-29	0.408	0.489	0.408	0.432	432.01	2,027
2022-06-28	0.408	0.421	0.404	0.408	407.55	198
2022-06-27	0.408	0.448	0.393	0.407	406.74	510
2022-06-23	0.338	0.416	0.338	0.406	405.92	1,512
2022-06-22	0.366	0.366	0.335	0.338	337.45	106
2022-06-21	0.353	0.361	0.346	0.358	357.83	80
2022-06-20	0.366	0.366	0.354	0.355	354.57	115
2022-06-17	0.351	0.378	0.345	0.353	352.94	173
2022-06-16	0.391	0.391	0.342	0.342	342.34	403
2022-06-15	0.351	0.391	0.351	0.390	390.44	127
2022-06-14	0.375	0.382	0.334	0.351	350.50	196
2022-06-13	0.429	0.429	0.375	0.375	374.95	261
2022-06-10	0.448	0.448	0.397	0.408	407.55	280
2022-06-09	0.450	0.450	0.395	0.445	445.05	555
2022-06-08	0.416	0.448	0.416	0.448	448.31	304
2022-06-07	0.390	0.437	0.380	0.416	415.70	539
2022-06-03	0.383	0.399	0.359	0.389	388.81	304
2022-06-02	0.391	0.403	0.383	0.383	383.10	408
2022-06-01	0.367	0.399	0.360	0.390	390.44	420
2022-05-31	0.360	0.383	0.355	0.359	358.65	227
2022-05-30	0.355	0.391	0.346	0.367	366.80	162
2022-05-27	0.324	0.359	0.324	0.355	354.57	563
2022-05-25	0.320	0.332	0.320	0.324	324.41	108
2022-05-24	0.334	0.334	0.320	0.320	319.52	65
2022-05-23	0.346	0.346	0.306	0.333	333.38	70
2022-05-20	0.342	0.359	0.334	0.346	346.42	42
2022-05-19	0.342	0.342	0.326	0.326	326.04	21
2022-05-18	0.334	0.334	0.334	0.334	334.19	2
2022-05-17	0.342	0.342	0.334	0.334	334.19	28
2022-05-16	0.342	0.359	0.326	0.342	342.34	22
2022-05-13	0.317	0.341	0.302	0.341	340.71	576
2022-05-12	0.333	0.334	0.324	0.324	324.41	54
2022-05-11	0.333	0.333	0.316	0.333	332.56	72
2022-05-10	0.323	0.326	0.318	0.318	317.89	78
2022-05-09	0.333	0.366	0.310	0.318	317.89	176
2022-05-06	0.333	0.334	0.321	0.334	334.19	26
2022-05-05	0.342	0.342	0.323	0.342	342.34	335
2022-05-04	0.335	0.338	0.322	0.336	335.82	180
2022-05-03	0.345	0.345	0.318	0.333	333.38	213
2022-05-02	0.335	0.359	0.333	0.341	340.71	139
2022-04-29	0.359	0.366	0.334	0.342	342.34	199
2022-04-28	0.338	0.358	0.327	0.358	357.83	215
2022-04-27	0.351	0.371	0.318	0.338	337.45	410
2022-04-26	0.359	0.371	0.344	0.346	345.61	169
2022-04-25	0.343	0.374	0.343	0.363	362.72	225
2022-04-22	0.342	0.364	0.338	0.343	343.16	129
2022-04-21	0.360	0.360	0.342	0.347	347.24	296
2022-04-20	0.378	0.378	0.367	0.367	366.80	27
2022-04-19	0.374	0.374	0.342	0.359	358.65	533
2022-04-14	0.372	0.372	0.351	0.360	360.28	158
2022-04-13	0.367	0.370	0.355	0.370	370.06	58
2022-04-12	0.374	0.375	0.356	0.375	374.95	29
2022-04-11	0.373	0.382	0.359	0.374	374.13	105
2022-04-08	0.382	0.386	0.367	0.367	366.80	254
2022-04-07	0.404	0.404	0.368	0.384	383.92	329
2022-04-06	0.377	0.421	0.371	0.404	404.29	1,255
2022-04-05	0.338	0.351	0.334	0.347	347.24	178
2022-04-04	0.355	0.355	0.333	0.338	338.27	334

← NewerPage 19 of 21 · 1,259 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.